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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 305.5 (24/07/11) | 233.6 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 273.9 | 285.9 | 272.2 | 277.0 | -1.0 | -0.4 | 38,075,582 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 198.8 | 203.0 | 189.6 | 195.5 | -5.2 | -2.6 | 33,276,949 |
| 22/03 | 194.2 | 204.4 | 178.7 | 200.7 | +8.4 | +4.4 | 99,347,686 |
| 22/02 | 196.7 | 200.6 | 187.8 | 192.3 | -2.3 | -1.2 | 99,841,959 |
| 22/01 | 207.1 | 209.9 | 188.6 | 194.6 | -9.9 | -4.8 | 59,500,280 |
| 21/12 | 197.7 | 206.8 | 196.4 | 204.5 | +6.6 | +3.3 | 35,481,531 |
| 21/11 | 208.9 | 211.7 | 197.7 | 197.9 | -7.3 | -3.6 | 32,431,419 |
| 21/10 | 206.4 | 209.5 | 197.7 | 205.2 | -3.0 | -1.4 | 47,060,488 |
| 21/09 | 200.1 | 215.9 | 200.0 | 208.2 | +8.8 | +4.4 | 39,809,621 |
| 21/08 | 199.4 | 200.6 | 191.1 | 199.4 | +0.5 | +0.3 | 45,425,929 |
| 21/07 | 200.6 | 203.1 | 193.4 | 198.9 | -1.2 | -0.6 | 40,761,421 |
| 21/06 | 198.6 | 203.8 | 194.4 | 200.1 | +2.6 | +1.3 | 28,606,500 |
| 21/05 | 197.5 | 200.9 | 189.8 | 197.5 | +2.4 | +1.2 | 23,153,839 |
| 21/04 | 202.7 | 204.4 | 192.9 | 195.1 | -5.8 | -2.9 | 23,373,789 |
| 21/03 | 192.7 | 205.1 | 189.5 | 200.9 | +13.3 | +7.1 | 26,194,160 |
| 21/02 | 185.0 | 201.1 | 184.8 | 187.6 | +2.8 | +1.5 | 28,434,480 |
| 21/01 | 185.7 | 193.3 | 182.0 | 184.8 | -0.4 | -0.2 | 30,551,199 |
| 20/12 | 180.4 | 186.5 | 179.3 | 185.2 | +5.9 | +3.3 | 33,936,718 |
| 20/11 | 163.1 | 183.6 | 163.1 | 179.3 | +17.4 | +10.8 | 36,488,531 |
| 20/10 | 167.5 | 170.1 | 161.4 | 161.9 | -4.1 | -2.5 | 16,794,990 |
| 20/09 | 163.9 | 170.9 | 161.8 | 166.0 | +1.8 | +1.1 | 37,331,460 |
| 20/08 | 155.9 | 166.2 | 154.6 | 164.2 | +9.8 | +6.4 | 52,685,101 |
| 20/07 | 160.2 | 163.2 | 153.9 | 154.4 | -5.2 | -3.3 | 24,995,240 |
| 20/06 | 160.3 | 167.3 | 156.7 | 159.6 | -0.1 | -0.1 | 39,437,199 |
| 20/05 | 148.9 | 161.9 | 145.1 | 159.7 | +10.1 | +6.8 | 45,395,171 |
| 20/04 | 142.1 | 151.7 | 134.7 | 149.6 | +6.0 | +4.2 | 33,063,839 |
| 20/03 | 150.4 | 157.0 | 121.5 | 143.6 | -9.6 | -6.3 | 74,213,452 |
| 20/02 | 169.0 | 176.5 | 151.9 | 153.2 | -18.8 | -10.9 | 21,777,300 |
| 20/01 | 173.6 | 178.5 | 170.4 | 172.0 | -4.0 | -2.3 | 18,829,150 |
| 19/12 | 174.1 | 178.6 | 172.6 | 176.0 | +2.5 | +1.4 | 102,873,397 |
| 19/11 | 169.1 | 175.4 | 168.9 | 173.5 | +3.3 | +1.9 | 30,088,259 |
▶︎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
