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 | 275.5 | -3.7 | -1.3 | 3,998,980 |
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 | 276.8 | 280.3 | 273.4 | 277.6 | +5.8 | +2.1 | 12,995,599 |
| 4/19 | 282.1 | 284.5 | 268.5 | 271.8 | -13.3 | -4.7 | 30,510,888 |
| 4/12 | 281.7 | 286.2 | 280.9 | 285.1 | +5.5 | +2.0 | 26,110,320 |
| 4/5 | 287.4 | 287.8 | 277.0 | 279.6 | -7.1 | -2.5 | 38,309,703 |
| 3/29 | 287.9 | 288.1 | 283.5 | 286.7 | -1.9 | -0.7 | 19,057,201 |
| 3/22 | 276.0 | 289.0 | 275.4 | 288.6 | +14.9 | +5.4 | 22,315,820 |
| 3/15 | 276.4 | 276.4 | 268.2 | 273.7 | -5.7 | -2.0 | 22,932,269 |
| 3/8 | 279.2 | 282.4 | 276.2 | 279.4 | +1.6 | +0.6 | 25,318,750 |
| 3/1 | 274.3 | 278.0 | 272.1 | 277.8 | +5.0 | +1.8 | 13,945,180 |
| 2/22 | 269.3 | 273.0 | 267.9 | 272.8 | +3.7 | +1.4 | 9,638,689 |
| 2/16 | 265.5 | 270.5 | 263.6 | 269.1 | +6.9 | +2.6 | 16,680,900 |
| 2/9 | 265.2 | 265.3 | 260.5 | 262.2 | -0.6 | -0.2 | 14,970,849 |
| 2/2 | 259.6 | 264.2 | 259.6 | 262.8 | +4.1 | +1.6 | 19,440,031 |
| 1/26 | 261.3 | 265.5 | 258.2 | 258.7 | -1.0 | -0.4 | 15,439,879 |
| 1/19 | 258.6 | 263.0 | 257.6 | 259.7 | +1.6 | +0.6 | 15,043,550 |
| 1/12 | 250.2 | 259.7 | 248.2 | 258.1 | +10.5 | +4.2 | 16,393,890 |
| 1/5 | 243.8 | 248.3 | 241.4 | 247.6 | +2.9 | +1.2 | 3,642,310 |
| 12/29 | 243.2 | 245.8 | 240.6 | 244.7 | +3.5 | +1.5 | 6,634,380 |
| 12/22 | 238.9 | 244.0 | 237.0 | 241.2 | +0.3 | +0.1 | 17,860,480 |
| 12/15 | 242.1 | 245.2 | 238.6 | 240.9 | +1.2 | +0.5 | 10,453,820 |
| 12/8 | 244.5 | 246.7 | 239.0 | 239.7 | -6.4 | -2.6 | 8,602,519 |
| 12/1 | 247.5 | 247.9 | 242.9 | 246.1 | -0.9 | -0.4 | 8,474,400 |
| 11/24 | 246.9 | 248.4 | 243.2 | 247.0 | +0.3 | +0.1 | 8,341,389 |
| 11/17 | 242.9 | 246.9 | 240.7 | 246.7 | +5.2 | +2.2 | 13,831,010 |
| 11/10 | 244.0 | 244.6 | 237.1 | 241.5 | +1.6 | +0.7 | 13,313,930 |
| 11/2 | 230.7 | 241.5 | 229.5 | 239.9 | +6.9 | +3.0 | 13,310,440 |
| 10/27 | 232.3 | 234.4 | 226.9 | 233.0 | -0.3 | -0.1 | 16,235,330 |
| 10/20 | 236.5 | 238.6 | 231.6 | 233.3 | -5.2 | -2.2 | 16,828,390 |
| 10/13 | 236.0 | 242.1 | 236.0 | 238.5 | +4.5 | +1.9 | 15,896,019 |
| 10/6 | 241.2 | 243.4 | 228.9 | 234.0 | -6.1 | -2.5 | 45,864,921 |
▶︎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
