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
275.3
円
(09:36)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 281.0 | 282.2 | 273.8 | 275.3 | -3.9 | -1.4 | 3,272,610 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 162.4 | 164.6 | 162.0 | 163.2 | +0.4 | +0.3 | 2,629,560 |
| 9/13 | 155.6 | 162.8 | 155.5 | 162.8 | +7.5 | +4.8 | 13,734,080 |
| 9/6 | 152.4 | 155.9 | 151.8 | 155.3 | +2.4 | +1.6 | 3,719,780 |
| 8/30 | 148.3 | 153.0 | 148.0 | 152.9 | +0.9 | +0.6 | 2,021,070 |
| 8/23 | 151.2 | 152.3 | 150.6 | 152.0 | +1.9 | +1.3 | 3,765,080 |
| 8/16 | 150.7 | 152.1 | 148.2 | 150.1 | -2.1 | -1.4 | 15,144,179 |
| 8/9 | 155.4 | 155.5 | 149.2 | 152.2 | -4.8 | -3.1 | 6,905,390 |
| 8/2 | 160.4 | 161.6 | 156.2 | 157.0 | -3.9 | -2.4 | 6,749,060 |
| 7/26 | 159.4 | 161.7 | 158.8 | 160.9 | +1.1 | +0.7 | 6,879,280 |
| 7/19 | 161.0 | 161.0 | 156.5 | 159.8 | -1.5 | -0.9 | 15,049,769 |
| 7/12 | 162.7 | 162.7 | 160.1 | 161.3 | -1.5 | -0.9 | 12,023,380 |
| 7/5 | 161.2 | 163.1 | 160.4 | 162.8 | +4.0 | +2.5 | 8,825,690 |
| 6/28 | 157.5 | 159.0 | 156.7 | 158.8 | +0.9 | +0.6 | 3,891,110 |
| 6/21 | 157.5 | 159.7 | 155.7 | 157.9 | 0 | 0.0 | 2,597,770 |
| 6/14 | 158.0 | 159.7 | 156.6 | 157.9 | +1.3 | +0.8 | 5,382,760 |
| 6/7 | 152.5 | 156.6 | 152.3 | 156.6 | +2.2 | +1.4 | 4,688,160 |
| 5/31 | 157.5 | 158.9 | 154.4 | 154.4 | -2.9 | -1.8 | 7,448,050 |
| 5/24 | 158.9 | 159.7 | 155.8 | 157.3 | -1.4 | -0.9 | 5,877,060 |
| 5/17 | 157.5 | 159.8 | 154.0 | 158.7 | +0.4 | +0.3 | 5,188,390 |
| 5/10 | 165.0 | 165.0 | 157.3 | 158.3 | -7.0 | -4.2 | 7,674,740 |
| 4/26 | 164.8 | 166.4 | 163.6 | 165.3 | +0.3 | +0.2 | 6,610,580 |
| 4/19 | 165.9 | 166.9 | 164.6 | 165.0 | +1.1 | +0.7 | 1,273,720 |
| 4/12 | 166.5 | 166.5 | 163.3 | 163.9 | -2.1 | -1.3 | 2,937,820 |
| 4/5 | 164.9 | 166.5 | 164.2 | 166.0 | +3.7 | +2.3 | 905,780 |
| 3/29 | 160.7 | 164.5 | 158.7 | 162.3 | -1.1 | -0.7 | 2,876,480 |
| 3/22 | 162.7 | 163.4 | 161.8 | 163.4 | +1.4 | +0.9 | 1,024,630 |
| 3/15 | 159.0 | 162.9 | 158.8 | 162.0 | +3.2 | +2.0 | 1,785,890 |
| 3/8 | 164.8 | 164.8 | 158.6 | 158.8 | -4.5 | -2.8 | 3,781,680 |
| 3/1 | 163.5 | 164.1 | 162.4 | 163.3 | ー | ー | 3,887,120 |
▶︎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
