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
2,802.1
円
(14:57)
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) | 2,153.0 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,847.0 | 2,847.0 | 2,774.5 | 2,806.5 | -50.5 | -1.8 | 311,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 2,847.5 | 2,881.0 | 2,845.5 | 2,880.0 | +54.5 | +1.9 | 307,670 |
| 3/15 | 2,805.0 | 2,837.5 | 2,805.0 | 2,825.5 | +7.5 | +0.3 | 188,990 |
| 3/14 | 2,803.5 | 2,818.5 | 2,790.0 | 2,818.0 | +18.0 | +0.6 | 167,550 |
| 3/13 | 2,837.5 | 2,837.5 | 2,784.5 | 2,800.0 | -10.0 | -0.4 | 68,870 |
| 3/12 | 2,798.5 | 2,811.5 | 2,769.5 | 2,810.0 | -13.0 | -0.5 | 240,700 |
| 3/11 | 2,849.5 | 2,850.5 | 2,791.5 | 2,823.0 | -61.0 | -2.1 | 237,010 |
| 3/8 | 2,879.0 | 2,902.0 | 2,859.5 | 2,884.0 | +9.5 | +0.3 | 90,330 |
| 3/7 | 2,905.0 | 2,915.5 | 2,872.0 | 2,874.5 | -15.5 | -0.5 | 211,590 |
▶︎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