1329東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ・コア 日経２２５ ＥＴＦ 株価時系列データ
PTS
39,625
円
(10:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 44,250 (24/07/11) | 31,950 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 44,250 (24/07/11) | 31,950 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 40,280 | 40,620 | 39,320 | 39,670 | -180 | -0.5 | 119,562 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 25,400 | 26,470 | 25,400 | 26,230 | +1,070 | +4.3 | 115,726 |
| 11/6 | 23,900 | 25,220 | 23,890 | 25,160 | +1,370 | +5.8 | 87,748 |
| 10/30 | 24,330 | 24,370 | 23,750 | 23,790 | -550 | -2.3 | 144,743 |
| 10/23 | 24,350 | 24,520 | 24,250 | 24,340 | +120 | +0.5 | 55,564 |
| 10/16 | 24,380 | 24,460 | 24,190 | 24,220 | -190 | -0.8 | 49,817 |
| 10/9 | 24,070 | 24,540 | 24,060 | 24,410 | +590 | +2.5 | 61,674 |
| 10/2 | 24,030 | 24,410 | 23,740 | 23,820 | -60 | -0.3 | 56,574 |
| 9/25 | 23,890 | 24,020 | 23,680 | 23,880 | -110 | -0.5 | 53,554 |
| 9/18 | 24,170 | 24,230 | 23,920 | 23,990 | -50 | -0.2 | 85,653 |
| 9/11 | 23,780 | 24,060 | 23,530 | 24,040 | +200 | +0.8 | 72,795 |
| 9/4 | 23,860 | 24,260 | 23,700 | 23,840 | +320 | +1.4 | 75,371 |
| 8/28 | 23,570 | 24,080 | 23,210 | 23,520 | -80 | -0.3 | 208,489 |
| 8/21 | 23,850 | 23,890 | 23,490 | 23,600 | -320 | -1.3 | 36,789 |
| 8/14 | 23,160 | 24,000 | 23,150 | 23,920 | +990 | +4.3 | 90,879 |
| 8/7 | 22,800 | 23,460 | 22,770 | 22,930 | +410 | +1.8 | 70,251 |
| 7/31 | 23,320 | 23,690 | 22,520 | 22,520 | -1,110 | -4.7 | 134,865 |
| 7/22 | 23,640 | 23,770 | 23,420 | 23,630 | +100 | +0.4 | 96,640 |
| 7/17 | 23,490 | 23,810 | 23,380 | 23,530 | +400 | +1.7 | 144,516 |
| 7/10 | 23,130 | 23,570 | 23,130 | 23,130 | 0 | 0.0 | 120,604 |
| 7/3 | 23,050 | 23,280 | 22,780 | 23,130 | -200 | -0.9 | 101,567 |
| 6/26 | 23,130 | 23,510 | 22,950 | 23,330 | +60 | +0.3 | 178,875 |
| 6/19 | 22,900 | 23,440 | 22,300 | 23,270 | +190 | +0.8 | 252,546 |
| 6/12 | 24,000 | 24,020 | 22,570 | 23,080 | -570 | -2.4 | 340,406 |
| 6/5 | 22,710 | 23,760 | 22,700 | 23,650 | +1,020 | +4.5 | 256,856 |
| 5/29 | 21,430 | 22,740 | 21,330 | 22,630 | +1,520 | +7.2 | 245,164 |
| 5/22 | 20,850 | 21,480 | 20,720 | 21,110 | +370 | +1.8 | 108,157 |
| 5/15 | 21,070 | 21,260 | 20,550 | 20,740 | -140 | -0.7 | 147,475 |
| 5/8 | 20,140 | 20,900 | 20,130 | 20,880 | +540 | +2.7 | 57,719 |
| 5/1 | 20,170 | 21,100 | 20,150 | 20,340 | +390 | +2.0 | 143,377 |
| 4/24 | 20,300 | 20,490 | 19,540 | 19,950 | -630 | -3.1 | 107,119 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
