1475東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 305.5 (24/07/11) | 233.6 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 305.5 (24/07/11) | 233.6 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 281.6 | 283.3 | 281.4 | 282.6 | +0.1 | +0.0 | 1,304,450 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 283.5 | 284.6 | 281.9 | 282.5 | -0.8 | -0.3 | 1,347,050 |
| 2/13 | 281.0 | 283.3 | 280.6 | 283.3 | +3.0 | +1.1 | 4,331,870 |
| 2/12 | 279.7 | 280.3 | 278.2 | 280.3 | +0.1 | +0.0 | 3,173,570 |
| 2/10 | 279.8 | 280.3 | 278.8 | 280.2 | -1.8 | -0.6 | 3,088,000 |
| 2/7 | 280.8 | 282.0 | 279.1 | 282.0 | -0.9 | -0.3 | 982,290 |
| 2/6 | 281.3 | 283.3 | 281.0 | 282.9 | -0.2 | -0.1 | 3,589,290 |
| 2/5 | 284.3 | 286.1 | 282.6 | 283.1 | -0.2 | -0.1 | 2,146,330 |
| 2/4 | 285.2 | 285.7 | 281.9 | 283.3 | +1.4 | +0.5 | 1,860,680 |
| 2/3 | 282.8 | 283.3 | 279.2 | 281.9 | -7.5 | -2.6 | 10,626,520 |
| 1/31 | 287.8 | 289.4 | 286.9 | 289.4 | +1.2 | +0.4 | 3,139,310 |
| 1/30 | 286.0 | 288.2 | 285.9 | 288.2 | +0.7 | +0.2 | 3,255,780 |
| 1/29 | 286.1 | 287.5 | 285.8 | 287.5 | +2.8 | +1.0 | 2,739,470 |
| 1/28 | 283.9 | 286.6 | 282.3 | 284.7 | -0.6 | -0.2 | 1,817,630 |
| 1/27 | 286.1 | 287.4 | 284.5 | 285.3 | +1.4 | +0.5 | 428,290 |
| 1/24 | 284.7 | 286.5 | 283.4 | 283.9 | -0.2 | -0.1 | 806,610 |
| 1/23 | 284.1 | 284.8 | 282.7 | 284.1 | +1.0 | +0.4 | 1,284,400 |
| 1/22 | 282.9 | 283.3 | 281.9 | 283.1 | +2.4 | +0.9 | 513,280 |
| 1/21 | 282.0 | 282.3 | 278.4 | 280.7 | +0.9 | +0.3 | 888,120 |
| 1/20 | 278.5 | 281.2 | 278.5 | 279.8 | +2.8 | +1.0 | 1,200,360 |
| 1/17 | 277.1 | 277.1 | 273.8 | 277.0 | -1.3 | -0.5 | 3,853,230 |
| 1/16 | 279.7 | 280.5 | 277.5 | 278.3 | -0.2 | -0.1 | 869,670 |
| 1/15 | 279.5 | 279.8 | 277.2 | 278.5 | +1.1 | +0.4 | 2,372,130 |
| 1/14 | 280.0 | 280.5 | 275.9 | 277.4 | -3.1 | -1.1 | 4,000,840 |
| 1/10 | 281.9 | 282.6 | 280.4 | 280.5 | -2.7 | -1.0 | 2,646,470 |
| 1/9 | 285.2 | 285.4 | 281.8 | 283.2 | -3.3 | -1.2 | 2,908,680 |
| 1/8 | 286.4 | 286.9 | 285.2 | 286.5 | -1.7 | -0.6 | 1,184,270 |
| 1/7 | 286.7 | 289.0 | 285.1 | 288.2 | +3.4 | +1.2 | 529,190 |
| 1/6 | 288.3 | 289.0 | 283.9 | 284.8 | -3.2 | -1.1 | 5,920,600 |
| 12/30 | 289.8 | 290.5 | 287.1 | 288.0 | -2.3 | -0.8 | 1,214,150 |
| 12/27 | 286.0 | 290.3 | 286.0 | 290.3 | +5.1 | +1.8 | 1,748,480 |
▶︎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
