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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 145.2 | 149.1 | 143.8 | 147.7 | +1.1 | +0.8 | 1,665,740 |
| 4/10 | 136.1 | 146.7 | 135.9 | 146.6 | +10.7 | +7.9 | 3,088,290 |
| 4/3 | 144.4 | 147.5 | 134.7 | 135.9 | -11.3 | -7.7 | 6,501,260 |
| 3/27 | 129.5 | 147.2 | 127.8 | 147.2 | +16.9 | +13.0 | 12,953,960 |
| 3/19 | 128.0 | 133.0 | 121.5 | 130.3 | +2.6 | +2.0 | 12,798,510 |
| 3/13 | 143.9 | 144.5 | 121.5 | 127.7 | -21.3 | -14.3 | 34,084,640 |
| 3/6 | 150.4 | 157.0 | 148.2 | 149.0 | -4.2 | -2.7 | 12,041,440 |
| 2/28 | 161.4 | 165.0 | 151.9 | 153.2 | -16.2 | -9.6 | 7,654,120 |
| 2/21 | 170.8 | 171.2 | 168.2 | 169.4 | -2.7 | -1.6 | 7,026,040 |
| 2/14 | 173.8 | 174.6 | 171.8 | 172.1 | -2.9 | -1.7 | 1,211,580 |
| 2/7 | 169.0 | 176.5 | 169.0 | 175.0 | +3.0 | +1.7 | 5,885,560 |
| 1/31 | 173.9 | 174.7 | 170.4 | 172.0 | -4.7 | -2.7 | 4,475,760 |
| 1/24 | 177.9 | 178.5 | 176.4 | 176.7 | -0.7 | -0.4 | 2,241,980 |
| 1/17 | 178.0 | 178.0 | 176.4 | 177.4 | +0.2 | +0.1 | 2,034,880 |
| 1/10 | 173.6 | 177.8 | 172.0 | 177.2 | +1.2 | +0.7 | 10,076,530 |
| 12/30 | 176.6 | 176.6 | 175.6 | 176.0 | -1.2 | -0.7 | 174,100 |
| 12/27 | 177.5 | 177.7 | 175.6 | 177.2 | +0.5 | +0.3 | 1,575,320 |
| 12/20 | 177.4 | 178.3 | 176.3 | 176.7 | -0.9 | -0.5 | 8,069,900 |
| 12/13 | 176.1 | 178.6 | 174.4 | 177.6 | +2.9 | +1.7 | 6,138,520 |
| 12/6 | 174.1 | 175.4 | 172.6 | 174.7 | +1.2 | +0.7 | 86,915,593 |
| 11/29 | 173.7 | 175.4 | 173.4 | 173.5 | +1.0 | +0.6 | 10,005,750 |
| 11/22 | 173.1 | 173.6 | 170.0 | 172.5 | -0.7 | -0.4 | 6,998,380 |
| 11/15 | 174.2 | 174.7 | 171.4 | 173.2 | -0.5 | -0.3 | 3,340,460 |
| 11/8 | 172.4 | 175.3 | 171.7 | 173.7 | +3.7 | +2.2 | 7,829,580 |
| 11/1 | 168.6 | 170.6 | 168.2 | 170.0 | +1.6 | +1.0 | 4,048,600 |
| 10/25 | 166.0 | 168.4 | 165.4 | 168.4 | +2.7 | +1.6 | 2,781,270 |
| 10/18 | 165.0 | 168.1 | 164.7 | 165.7 | +2.8 | +1.7 | 17,559,109 |
| 10/11 | 161.0 | 163.0 | 159.8 | 162.9 | +2.3 | +1.4 | 3,173,630 |
| 10/4 | 162.5 | 164.2 | 159.3 | 160.6 | -3.1 | -1.9 | 4,853,090 |
| 9/27 | 163.7 | 165.4 | 162.3 | 163.7 | +0.5 | +0.3 | 2,034,610 |
▶︎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
