1585東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ Ｅｘ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,958.0 (24/03/22) | 1,542.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958.0 (24/03/22) | 1,651.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,860.0 | 1,911.0 | 1,860.0 | 1,911.0 | +24.0 | +1.3 | 570 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,883.5 | 1,893.5 | 1,868.5 | 1,887.0 | -13.0 | -0.7 | 1,810 |
| 5/29 | 1,917.0 | 1,923.5 | 1,900.0 | 1,900.0 | -16.5 | -0.9 | 1,770 |
| 5/28 | 1,923.0 | 1,923.0 | 1,916.5 | 1,916.5 | +0.5 | +0.0 | 940 |
| 5/27 | 1,916.0 | 1,916.0 | 1,912.5 | 1,916.0 | +8.0 | +0.4 | 810 |
| 5/24 | 1,893.5 | 1,910.0 | 1,893.5 | 1,908.0 | -2.5 | -0.1 | 570 |
| 5/23 | 1,911.5 | 1,911.5 | 1,900.0 | 1,910.5 | +3.5 | +0.2 | 520 |
| 5/22 | 1,920.5 | 1,920.5 | 1,907.0 | 1,907.0 | -22.0 | -1.1 | 1,580 |
| 5/21 | 1,935.5 | 1,939.0 | 1,929.0 | 1,929.0 | +6.5 | +0.3 | 390 |
| 5/20 | 1,916.0 | 1,934.0 | 1,916.0 | 1,922.5 | +6.5 | +0.3 | 190 |
| 5/17 | 1,911.0 | 1,918.0 | 1,908.5 | 1,916.0 | -1.5 | -0.1 | 1,570 |
| 5/16 | 1,916.5 | 1,917.5 | 1,901.0 | 1,917.5 | +9.0 | +0.5 | 370 |
| 5/15 | 1,911.0 | 1,914.0 | 1,908.5 | 1,908.5 | +8.5 | +0.5 | 710 |
| 5/14 | 1,898.0 | 1,909.0 | 1,898.0 | 1,900.0 | +2.0 | +0.1 | 200 |
| 5/13 | 1,902.5 | 1,902.5 | 1,893.5 | 1,898.0 | -4.5 | -0.2 | 690 |
| 5/10 | 1,893.5 | 1,903.5 | 1,893.5 | 1,902.5 | +4.5 | +0.2 | 1,790 |
| 5/9 | 1,899.5 | 1,900.0 | 1,898.0 | 1,898.0 | -1.0 | -0.1 | 910 |
| 5/8 | 1,908.5 | 1,908.5 | 1,895.0 | 1,899.0 | -12.0 | -0.6 | 680 |
| 5/7 | 1,932.0 | 1,932.0 | 1,909.0 | 1,911.0 | +1.5 | +0.1 | 730 |
| 5/2 | 1,905.0 | 1,911.5 | 1,897.0 | 1,909.5 | -3.5 | -0.2 | 370 |
| 5/1 | 1,863.0 | 1,913.0 | 1,863.0 | 1,913.0 | +10.0 | +0.5 | 1,150 |
| 4/30 | 1,902.0 | 1,913.0 | 1,902.0 | 1,903.0 | +23.0 | +1.2 | 1,170 |
| 4/26 | 1,860.0 | 1,880.0 | 1,850.0 | 1,880.0 | +23.0 | +1.2 | 1,700 |
| 4/25 | 1,872.0 | 1,874.5 | 1,857.0 | 1,857.0 | -32.0 | -1.7 | 260 |
| 4/24 | 1,880.0 | 1,889.5 | 1,880.0 | 1,889.0 | +29.0 | +1.6 | 160 |
| 4/23 | 1,872.0 | 1,875.5 | 1,860.0 | 1,860.0 | +11.5 | +0.6 | 190 |
| 4/22 | 1,866.5 | 1,866.5 | 1,846.5 | 1,848.5 | +9.5 | +0.5 | 740 |
| 4/19 | 1,854.5 | 1,854.5 | 1,816.0 | 1,839.0 | -34.0 | -1.8 | 2,290 |
| 4/18 | 1,859.5 | 1,879.0 | 1,855.0 | 1,873.0 | +3.0 | +0.2 | 490 |
| 4/17 | 1,894.5 | 1,894.5 | 1,870.0 | 1,870.0 | -18.0 | -1.0 | 1,310 |
| 4/16 | 1,910.0 | 1,910.0 | 1,882.0 | 1,888.0 | -27.0 | -1.4 | 920 |
▶︎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