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 |
|---|---|
| 3,110.0 (24/07/05) | 2,216.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,110.0 (24/07/05) | 2,216.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,850.0 | 2,866.0 | 2,849.5 | 2,854.0 | +11.0 | +0.4 | 33,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,809.0 | 2,820.0 | 2,793.5 | 2,816.0 | +14.5 | +0.5 | 98,610 |
| 8/22 | 2,795.5 | 2,807.5 | 2,787.0 | 2,801.5 | +4.5 | +0.2 | 127,520 |
| 8/21 | 2,770.0 | 2,799.5 | 2,769.5 | 2,797.0 | -10.5 | -0.4 | 103,510 |
| 8/20 | 2,802.0 | 2,811.0 | 2,784.5 | 2,807.5 | +35.5 | +1.3 | 258,000 |
| 8/19 | 2,793.0 | 2,812.0 | 2,765.0 | 2,772.0 | -48.0 | -1.7 | 127,440 |
| 8/16 | 2,797.5 | 2,820.0 | 2,777.5 | 2,820.0 | +88.0 | +3.2 | 136,290 |
| 8/15 | 2,713.5 | 2,745.5 | 2,712.0 | 2,732.0 | +17.0 | +0.6 | 210,900 |
| 8/14 | 2,705.0 | 2,726.0 | 2,688.0 | 2,715.0 | +35.5 | +1.3 | 86,750 |
| 8/13 | 2,639.0 | 2,679.5 | 2,639.0 | 2,679.5 | +56.5 | +2.2 | 106,990 |
| 8/9 | 2,606.0 | 2,637.0 | 2,569.0 | 2,623.0 | +67.0 | +2.6 | 288,530 |
| 8/8 | 2,577.0 | 2,630.0 | 2,556.0 | 2,556.0 | -69.0 | -2.6 | 243,720 |
| 8/7 | 2,500.0 | 2,667.0 | 2,491.5 | 2,625.0 | +105.0 | +4.2 | 748,600 |
| 8/6 | 2,550.0 | 2,670.5 | 2,493.0 | 2,520.0 | +170.0 | +7.2 | 923,020 |
| 8/5 | 2,506.0 | 2,539.5 | 2,216.5 | 2,350.0 | -306.0 | -11.5 | 669,760 |
| 8/2 | 2,737.0 | 2,737.0 | 2,656.0 | 2,656.0 | -181.0 | -6.4 | 1,616,580 |
| 8/1 | 2,908.5 | 2,908.5 | 2,816.0 | 2,837.0 | -105.0 | -3.6 | 718,310 |
| 7/31 | 2,860.5 | 2,942.0 | 2,853.0 | 2,942.0 | +52.0 | +1.8 | 561,170 |
| 7/30 | 2,880.0 | 2,893.0 | 2,868.0 | 2,890.0 | -3.5 | -0.1 | 147,990 |
| 7/29 | 2,872.5 | 2,904.0 | 2,860.0 | 2,893.5 | +61.0 | +2.2 | 382,510 |
| 7/26 | 2,841.0 | 2,861.0 | 2,828.0 | 2,832.5 | -8.0 | -0.3 | 457,980 |
| 7/25 | 2,866.5 | 2,878.0 | 2,838.0 | 2,840.5 | -114.5 | -3.9 | 384,340 |
| 7/24 | 2,958.0 | 2,967.0 | 2,927.0 | 2,955.0 | -16.5 | -0.6 | 236,440 |
| 7/23 | 2,983.0 | 2,992.0 | 2,964.5 | 2,971.5 | +5.0 | +0.2 | 89,110 |
| 7/22 | 2,988.5 | 3,000.0 | 2,963.0 | 2,966.5 | -33.5 | -1.1 | 117,950 |
| 7/19 | 3,002.0 | 3,011.0 | 2,983.0 | 3,000.0 | -9.0 | -0.3 | 171,540 |
| 7/18 | 3,019.0 | 3,036.0 | 3,004.0 | 3,009.0 | -50.0 | -1.6 | 302,600 |
| 7/17 | 3,062.0 | 3,072.0 | 3,052.0 | 3,059.0 | +12.0 | +0.4 | 134,650 |
| 7/16 | 3,050.0 | 3,064.0 | 3,045.0 | 3,047.0 | +9.0 | +0.3 | 120,590 |
| 7/12 | 3,031.0 | 3,058.0 | 3,025.0 | 3,038.0 | -38.0 | -1.2 | 215,590 |
| 7/11 | 3,084.0 | 3,092.0 | 3,069.0 | 3,076.0 | +24.0 | +0.8 | 191,300 |
▶︎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
