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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,890 (24/03/22) | 2,135 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,890 (24/03/22) | 2,414 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,824 | 2,842 | 2,805 | 2,824 | +48 | +1.7 | 1,363,534 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 2,768 | 2,803 | 2,734 | 2,776 | +58 | +2.1 | 1,299,560 |
4/19 | 2,821 | 2,845 | 2,685 | 2,718 | -133 | -4.7 | 3,051,089 |
4/12 | 2,817 | 2,862 | 2,809 | 2,851 | +55 | +2.0 | 2,611,032 |
4/5 | 2,874 | 2,878 | 2,770 | 2,796 | -71 | -2.5 | 3,830,970 |
3/29 | 2,879 | 2,881 | 2,835 | 2,867 | -19 | -0.7 | 1,905,720 |
3/22 | 2,760 | 2,890 | 2,754 | 2,886 | +149 | +5.4 | 2,231,582 |
3/15 | 2,764 | 2,764 | 2,682 | 2,737 | -57 | -2.0 | 2,293,227 |
3/8 | 2,792 | 2,824 | 2,762 | 2,794 | +16 | +0.6 | 2,531,875 |
3/1 | 2,743 | 2,780 | 2,721 | 2,778 | +50 | +1.8 | 1,394,518 |
2/22 | 2,693 | 2,730 | 2,679 | 2,728 | +37 | +1.4 | 963,869 |
2/16 | 2,655 | 2,705 | 2,636 | 2,691 | +69 | +2.6 | 1,668,090 |
2/9 | 2,652 | 2,653 | 2,605 | 2,622 | -6 | -0.2 | 1,497,085 |
2/2 | 2,596 | 2,642 | 2,596 | 2,628 | +41 | +1.6 | 1,944,003 |
1/26 | 2,613 | 2,655 | 2,582 | 2,587 | -10 | -0.4 | 1,543,988 |
1/19 | 2,586 | 2,630 | 2,576 | 2,597 | +16 | +0.6 | 1,504,355 |
1/12 | 2,502 | 2,597 | 2,482 | 2,581 | +105 | +4.2 | 1,639,389 |
1/5 | 2,438 | 2,483 | 2,414 | 2,476 | +29 | +1.2 | 364,231 |
12/29 | 2,432 | 2,458 | 2,406 | 2,447 | +35 | +1.5 | 663,438 |
12/22 | 2,389 | 2,440 | 2,370 | 2,412 | +3 | +0.1 | 1,786,048 |
12/15 | 2,421 | 2,452 | 2,386 | 2,409 | +12 | +0.5 | 1,045,382 |
12/8 | 2,445 | 2,467 | 2,390 | 2,397 | -64 | -2.6 | 860,252 |
12/1 | 2,475 | 2,479 | 2,429 | 2,461 | -9 | -0.4 | 847,440 |
11/24 | 2,469 | 2,484 | 2,432 | 2,470 | +3 | +0.1 | 834,139 |
11/17 | 2,429 | 2,469 | 2,407 | 2,467 | +52 | +2.2 | 1,383,101 |
11/10 | 2,440 | 2,446 | 2,371 | 2,415 | +16 | +0.7 | 1,331,393 |
11/2 | 2,307 | 2,415 | 2,295 | 2,399 | +69 | +3.0 | 1,331,044 |
10/27 | 2,323 | 2,344 | 2,269 | 2,330 | -3 | -0.1 | 1,623,533 |
10/20 | 2,365 | 2,386 | 2,316 | 2,333 | -52 | -2.2 | 1,682,839 |
10/13 | 2,360 | 2,421 | 2,360 | 2,385 | +45 | +1.9 | 1,589,602 |
10/6 | 2,412 | 2,434 | 2,289 | 2,340 | -61 | -2.5 | 4,586,492 |
▶︎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