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
39,705
円
(13:19)
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 | 120,755 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 19,950 | 20,630 | 19,690 | 20,580 | +420 | +2.1 | 123,089 |
| 4/10 | 18,490 | 20,240 | 18,430 | 20,160 | +1,700 | +9.2 | 149,675 |
| 4/3 | 19,230 | 20,020 | 18,280 | 18,460 | -1,160 | -5.9 | 158,270 |
| 3/27 | 16,960 | 20,090 | 16,910 | 19,620 | +2,620 | +15.4 | 305,547 |
| 3/19 | 18,000 | 18,250 | 16,780 | 17,000 | -890 | -5.0 | 350,826 |
| 3/13 | 20,450 | 20,500 | 17,130 | 17,890 | -3,410 | -16.0 | 414,249 |
| 3/6 | 21,390 | 22,320 | 21,170 | 21,300 | -320 | -1.5 | 304,079 |
| 2/28 | 23,000 | 23,330 | 21,470 | 21,620 | -2,380 | -9.9 | 224,434 |
| 2/21 | 24,140 | 24,420 | 23,740 | 24,000 | -280 | -1.2 | 89,082 |
| 2/14 | 24,230 | 24,520 | 24,230 | 24,280 | -160 | -0.7 | 90,820 |
| 2/7 | 23,570 | 24,660 | 23,530 | 24,440 | +470 | +2.0 | 165,458 |
| 1/31 | 24,140 | 24,260 | 23,670 | 23,970 | -650 | -2.6 | 264,417 |
| 1/24 | 24,910 | 24,930 | 24,560 | 24,620 | -230 | -0.9 | 222,692 |
| 1/17 | 24,790 | 24,940 | 24,700 | 24,850 | +200 | +0.8 | 131,323 |
| 1/10 | 24,080 | 24,710 | 23,720 | 24,650 | +150 | +0.6 | 185,356 |
| 12/30 | 24,600 | 24,600 | 24,460 | 24,500 | -160 | -0.7 | 31,382 |
| 12/27 | 24,670 | 24,750 | 24,540 | 24,660 | +70 | +0.3 | 59,514 |
| 12/20 | 24,740 | 24,880 | 24,520 | 24,590 | -230 | -0.9 | 51,288 |
| 12/13 | 24,320 | 24,830 | 24,100 | 24,820 | +700 | +2.9 | 108,879 |
| 12/6 | 24,150 | 24,320 | 23,790 | 24,120 | +50 | +0.2 | 115,014 |
| 11/29 | 24,060 | 24,370 | 24,010 | 24,070 | +210 | +0.9 | 116,476 |
| 11/22 | 24,060 | 24,180 | 23,470 | 23,860 | -210 | -0.9 | 93,776 |
| 11/15 | 24,190 | 24,310 | 23,830 | 24,070 | -80 | -0.3 | 118,279 |
| 11/8 | 23,970 | 24,360 | 23,900 | 24,150 | +560 | +2.4 | 78,203 |
| 11/1 | 23,590 | 23,740 | 23,450 | 23,590 | +50 | +0.2 | 166,019 |
| 10/25 | 23,280 | 23,560 | 23,220 | 23,540 | +300 | +1.3 | 83,288 |
| 10/18 | 22,800 | 23,380 | 22,770 | 23,240 | +760 | +3.4 | 241,760 |
| 10/11 | 22,150 | 22,520 | 22,010 | 22,480 | +380 | +1.7 | 79,107 |
| 10/4 | 22,460 | 22,640 | 21,970 | 22,100 | -460 | -2.0 | 179,992 |
| 9/27 | 22,620 | 22,710 | 22,450 | 22,560 | -40 | -0.2 | 48,062 |
▶︎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
