1305東証E貸借
構成銘柄 ETF銘柄一覧
iFreeETF TOPIX(年1回決算型) 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 |
---|---|
2,983.0 (24/03/22) | 2,209.0 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,983.0 (24/03/22) | 2,469.0 (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) |
---|---|---|---|---|---|---|---|
5/2 | 2,908.5 | 2,921.5 | 2,897.0 | 2,921.0 | +6.5 | +0.2 | 143,580 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,907.5 | 2,925.0 | 2,899.0 | 2,914.5 | -13.5 | -0.5 | 99,490 |
4/30 | 2,912.5 | 2,933.0 | 2,901.0 | 2,928.0 | +61.5 | +2.2 | 100,360 |
4/26 | 2,849.0 | 2,876.5 | 2,833.0 | 2,866.5 | +22.0 | +0.8 | 186,170 |
4/25 | 2,868.5 | 2,878.5 | 2,843.0 | 2,844.5 | -46.5 | -1.6 | 116,040 |
4/24 | 2,867.5 | 2,894.0 | 2,860.0 | 2,891.0 | +49.5 | +1.7 | 106,760 |
4/23 | 2,866.0 | 2,870.5 | 2,838.0 | 2,841.5 | -9.0 | -0.3 | 53,100 |
4/22 | 2,829.5 | 2,854.0 | 2,824.0 | 2,850.5 | +44.0 | +1.6 | 177,520 |
4/19 | 2,847.0 | 2,847.0 | 2,774.5 | 2,806.5 | -50.5 | -1.8 | 311,300 |
4/18 | 2,837.0 | 2,870.0 | 2,829.5 | 2,857.0 | +13.5 | +0.5 | 75,450 |
4/17 | 2,884.0 | 2,885.5 | 2,842.0 | 2,843.5 | -35.5 | -1.2 | 350,340 |
4/16 | 2,906.0 | 2,915.5 | 2,872.0 | 2,879.0 | -58.0 | -2.0 | 416,810 |
4/15 | 2,923.5 | 2,938.0 | 2,902.5 | 2,937.0 | -7.5 | -0.3 | 144,440 |
4/12 | 2,950.0 | 2,956.0 | 2,938.0 | 2,944.5 | +10.5 | +0.4 | 198,640 |
4/11 | 2,910.0 | 2,936.0 | 2,905.0 | 2,934.0 | +5.5 | +0.2 | 98,520 |
4/10 | 2,938.0 | 2,940.0 | 2,926.5 | 2,928.5 | -11.0 | -0.4 | 138,190 |
4/9 | 2,924.5 | 2,942.5 | 2,919.0 | 2,939.5 | +27.5 | +0.9 | 125,270 |
4/8 | 2,907.0 | 2,927.5 | 2,903.5 | 2,912.0 | +12.0 | +0.4 | 102,110 |
4/5 | 2,880.0 | 2,900.0 | 2,860.5 | 2,900.0 | -19.5 | -0.7 | 175,090 |
4/4 | 2,922.0 | 2,940.0 | 2,915.0 | 2,919.5 | -13.0 | -0.4 | 165,420 |
4/3 | 2,883.5 | 2,932.5 | 2,870.0 | 2,932.5 | +37.0 | +1.3 | 251,070 |
4/2 | 2,911.5 | 2,926.0 | 2,888.0 | 2,895.5 | -8.5 | -0.3 | 190,890 |
4/1 | 2,966.5 | 2,972.0 | 2,895.0 | 2,904.0 | -57.0 | -1.9 | 439,420 |
3/29 | 2,946.0 | 2,965.0 | 2,946.0 | 2,961.0 | +23.5 | +0.8 | 187,610 |
3/28 | 2,958.5 | 2,965.5 | 2,930.0 | 2,937.5 | -25.0 | -0.8 | 112,500 |
3/27 | 2,956.0 | 2,974.5 | 2,954.0 | 2,962.5 | +17.0 | +0.6 | 101,020 |
3/26 | 2,936.0 | 2,948.0 | 2,929.0 | 2,945.5 | +8.0 | +0.3 | 174,810 |
3/25 | 2,969.0 | 2,970.0 | 2,937.5 | 2,937.5 | -42.0 | -1.4 | 70,480 |
3/22 | 2,971.0 | 2,983.0 | 2,961.0 | 2,979.5 | +21.5 | +0.7 | 213,800 |
3/21 | 2,950.5 | 2,961.0 | 2,943.0 | 2,958.0 | +49.5 | +1.7 | 212,020 |
3/19 | 2,876.5 | 2,908.5 | 2,870.5 | 2,908.5 | +28.5 | +1.0 | 518,320 |
▶︎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