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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 202.4 | 202.6 | 199.7 | 200.9 | -0.4 | -0.2 | 4,133,300 |
| 6/4 | 199.8 | 202.1 | 196.5 | 201.3 | +1.2 | +0.6 | 5,273,860 |
| 5/28 | 195.7 | 200.4 | 195.6 | 200.1 | +4.5 | +2.3 | 4,598,570 |
| 5/21 | 195.2 | 196.5 | 192.1 | 195.6 | +1.8 | +0.9 | 5,476,650 |
| 5/14 | 199.0 | 200.9 | 189.8 | 193.8 | -5.0 | -2.5 | 10,251,019 |
| 5/7 | 197.5 | 199.2 | 197.1 | 198.8 | +3.7 | +1.9 | 2,321,480 |
| 4/30 | 197.2 | 197.6 | 194.7 | 195.1 | -1.6 | -0.8 | 2,339,000 |
| 4/23 | 201.3 | 201.9 | 192.9 | 196.7 | -4.9 | -2.4 | 11,589,519 |
| 4/16 | 202.3 | 202.4 | 199.8 | 201.6 | +0.2 | +0.1 | 3,289,150 |
| 4/9 | 203.4 | 204.4 | 199.9 | 201.4 | -1.2 | -0.6 | 3,427,940 |
| 4/2 | 204.5 | 204.7 | 200.6 | 202.6 | +0.4 | +0.2 | 6,985,340 |
| 3/26 | 203.7 | 204.1 | 195.9 | 202.2 | -2.6 | -1.3 | 10,481,769 |
| 3/19 | 199.4 | 205.1 | 199.0 | 204.8 | +6.5 | +3.3 | 4,480,830 |
| 3/12 | 195.6 | 198.6 | 192.1 | 198.3 | +5.4 | +2.8 | 2,264,240 |
| 3/5 | 192.7 | 195.3 | 189.5 | 192.9 | +5.3 | +2.8 | 4,710,160 |
| 2/26 | 198.5 | 198.9 | 187.6 | 187.6 | -8.9 | -4.5 | 9,529,470 |
| 2/19 | 198.2 | 201.1 | 195.6 | 196.5 | -0.1 | -0.1 | 4,806,360 |
| 2/12 | 193.3 | 197.5 | 193.3 | 196.6 | +2.8 | +1.4 | 7,395,510 |
| 2/5 | 185.0 | 194.0 | 184.8 | 193.8 | +9.0 | +4.9 | 6,703,140 |
| 1/29 | 190.9 | 191.0 | 184.8 | 184.8 | -5.4 | -2.8 | 7,702,150 |
| 1/22 | 189.1 | 191.8 | 188.6 | 190.2 | -0.1 | -0.1 | 4,583,630 |
| 1/15 | 189.9 | 193.3 | 188.8 | 190.3 | +0.3 | +0.2 | 5,995,520 |
| 1/8 | 185.7 | 190.2 | 182.0 | 190.0 | +4.8 | +2.6 | 12,269,900 |
| 12/30 | 182.6 | 186.5 | 182.1 | 185.2 | +3.2 | +1.8 | 4,700,360 |
| 12/25 | 184.1 | 184.8 | 179.7 | 182.0 | -1.9 | -1.0 | 4,892,910 |
| 12/18 | 183.0 | 184.9 | 182.1 | 183.9 | +1.6 | +0.9 | 5,508,320 |
| 12/11 | 182.9 | 182.9 | 179.3 | 182.3 | +0.5 | +0.3 | 15,724,230 |
| 12/4 | 183.2 | 183.4 | 179.3 | 181.8 | -1.3 | -0.7 | 7,445,380 |
| 11/27 | 180.3 | 183.6 | 180.1 | 183.1 | +6.4 | +3.6 | 3,694,970 |
| 11/20 | 176.3 | 178.5 | 175.1 | 176.7 | +2.2 | +1.3 | 6,866,390 |
▶︎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
