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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 171.4 | 177.7 | 171.0 | 174.5 | +4.8 | +2.8 | 11,074,480 |
| 11/6 | 163.1 | 170.3 | 163.1 | 169.7 | +7.8 | +4.8 | 10,518,210 |
| 10/30 | 166.3 | 166.7 | 161.4 | 161.9 | -4.5 | -2.7 | 1,977,220 |
| 10/23 | 166.5 | 168.4 | 165.3 | 166.4 | +0.7 | +0.4 | 2,423,210 |
| 10/16 | 168.6 | 169.0 | 165.4 | 165.7 | -2.7 | -1.6 | 2,375,170 |
| 10/9 | 166.8 | 170.1 | 166.8 | 168.4 | +3.6 | +2.2 | 2,255,370 |
| 10/2 | 167.2 | 170.9 | 164.1 | 164.8 | -1.1 | -0.7 | 15,677,190 |
| 9/25 | 166.6 | 167.2 | 165.0 | 165.9 | -1.4 | -0.8 | 1,064,190 |
| 9/18 | 167.1 | 167.9 | 166.0 | 167.3 | +1.3 | +0.8 | 12,490,110 |
| 9/11 | 163.5 | 166.2 | 161.8 | 166.0 | +2.0 | +1.2 | 14,064,960 |
| 9/4 | 164.8 | 166.7 | 163.2 | 164.0 | +1.2 | +0.7 | 2,492,990 |
| 8/28 | 162.7 | 166.2 | 161.5 | 162.8 | -0.1 | -0.1 | 14,437,960 |
| 8/21 | 164.5 | 164.9 | 162.2 | 162.9 | -1.9 | -1.2 | 18,601,289 |
| 8/14 | 158.5 | 165.8 | 158.5 | 164.8 | +6.4 | +4.0 | 11,620,370 |
| 8/7 | 155.9 | 163.7 | 154.6 | 158.4 | +4.0 | +2.6 | 7,331,520 |
| 7/31 | 159.7 | 162.4 | 153.9 | 154.4 | -7.0 | -4.3 | 11,045,730 |
| 7/22 | 162.0 | 162.5 | 160.6 | 161.4 | 0 | 0.0 | 3,947,460 |
| 7/17 | 160.2 | 163.2 | 159.5 | 161.4 | +3.8 | +2.4 | 5,243,810 |
| 7/10 | 159.4 | 162.0 | 157.6 | 157.6 | -1.4 | -0.9 | 3,098,530 |
| 7/3 | 159.9 | 161.4 | 157.3 | 159.0 | -2.6 | -1.6 | 3,919,250 |
| 6/26 | 161.6 | 163.5 | 159.4 | 161.6 | -0.5 | -0.3 | 5,231,580 |
| 6/19 | 159.9 | 163.6 | 156.7 | 162.1 | +1.2 | +0.8 | 4,994,850 |
| 6/12 | 166.9 | 167.3 | 157.9 | 160.9 | -4.3 | -2.6 | 17,362,170 |
| 6/5 | 160.3 | 165.6 | 159.9 | 165.2 | +5.5 | +3.4 | 9,589,059 |
| 5/29 | 153.3 | 161.9 | 152.8 | 159.7 | +8.3 | +5.5 | 14,608,740 |
| 5/22 | 149.4 | 153.7 | 148.6 | 151.4 | +2.7 | +1.8 | 3,567,990 |
| 5/15 | 150.8 | 152.2 | 147.5 | 148.7 | -0.6 | -0.4 | 4,950,650 |
| 5/8 | 145.2 | 149.7 | 145.1 | 149.3 | +2.5 | +1.7 | 19,977,500 |
| 5/1 | 146.4 | 151.7 | 145.9 | 146.8 | +1.3 | +0.9 | 12,280,380 |
| 4/24 | 146.5 | 147.5 | 142.6 | 145.5 | -2.2 | -1.5 | 14,153,360 |
▶︎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
