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
275
円
(15:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 281.0 | 282.2 | 273.9 | 275.3 | -3.9 | -1.4 | 2,965,970 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 277.6 | 280.7 | 276.8 | 279.2 | -0.9 | -0.3 | 5,403,830 |
| 11/15 | 282.6 | 285.9 | 278.7 | 280.1 | -1.9 | -0.7 | 6,485,810 |
| 11/8 | 274.0 | 285.6 | 272.5 | 282.0 | +9.0 | +3.3 | 16,874,409 |
| 11/1 | 268.9 | 280.1 | 268.8 | 273.0 | +3.3 | +1.2 | 11,596,980 |
| 10/25 | 277.9 | 278.0 | 268.7 | 269.7 | -7.6 | -2.7 | 31,221,591 |
| 10/18 | 282.4 | 283.2 | 276.4 | 277.3 | -1.9 | -0.7 | 19,369,159 |
| 10/11 | 283.9 | 284.0 | 277.7 | 279.2 | +1.5 | +0.5 | 19,662,891 |
| 10/4 | 272.0 | 280.1 | 271.9 | 277.7 | -5.5 | -1.9 | 10,210,200 |
| 9/27 | 273.3 | 283.3 | 270.4 | 283.2 | +13.1 | +4.9 | 11,854,540 |
| 9/20 | 263.7 | 272.6 | 257.6 | 270.1 | +7.1 | +2.7 | 13,276,750 |
| 9/13 | 257.8 | 266.1 | 256.3 | 263.0 | -2.8 | -1.1 | 6,259,950 |
| 9/6 | 279.7 | 280.1 | 264.2 | 265.8 | -12.1 | -4.4 | 21,814,380 |
| 8/30 | 272.5 | 277.9 | 270.4 | 277.9 | +3.8 | +1.4 | 5,442,460 |
| 8/23 | 272.5 | 275.0 | 269.3 | 274.1 | +0.6 | +0.2 | 7,819,280 |
| 8/16 | 257.4 | 274.0 | 256.8 | 273.5 | +18.4 | +7.2 | 7,910,730 |
| 8/9 | 247.2 | 267.8 | 233.6 | 255.1 | -7.7 | -2.9 | 42,950,569 |
| 8/2 | 283.9 | 290.2 | 262.8 | 262.8 | -17.3 | -6.2 | 57,420,253 |
| 7/26 | 296.5 | 296.5 | 279.2 | 280.1 | -15.6 | -5.3 | 30,748,789 |
| 7/19 | 301.5 | 303.5 | 294.6 | 295.7 | -4.8 | -1.6 | 40,209,992 |
| 7/12 | 298.2 | 305.5 | 296.9 | 300.5 | +1.5 | +0.5 | 45,686,113 |
| 7/5 | 293.2 | 301.5 | 291.7 | 299.0 | +7.9 | +2.7 | 11,232,080 |
| 6/28 | 282.0 | 292.3 | 281.8 | 291.1 | +9.4 | +3.3 | 16,074,581 |
| 6/21 | 282.3 | 284.6 | 278.6 | 281.7 | -2.5 | -0.9 | 14,080,420 |
| 6/14 | 285.4 | 290.1 | 280.7 | 284.2 | -0.8 | -0.3 | 9,334,680 |
| 6/7 | 288.9 | 290.7 | 283.8 | 285.0 | -1.9 | -0.7 | 13,762,420 |
| 5/31 | 284.7 | 288.1 | 278.9 | 286.9 | +3.1 | +1.1 | 18,509,189 |
| 5/24 | 283.7 | 288.3 | 280.7 | 283.8 | -0.3 | -0.1 | 9,239,820 |
| 5/17 | 281.9 | 285.4 | 280.5 | 284.1 | +1.8 | +0.6 | 11,494,611 |
| 5/10 | 285.0 | 285.0 | 279.9 | 282.3 | -0.1 | +0.0 | 12,499,199 |
| 5/2 | 282.4 | 284.2 | 280.5 | 282.4 | +4.8 | +1.7 | 12,049,320 |
▶︎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
