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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,954.0 | 2,974.0 | 2,926.5 | 2,927.0 | -31.0 | -1.1 | 259,570 |
| 5/28 | 2,953.5 | 2,960.5 | 2,949.0 | 2,958.0 | +4.0 | +0.1 | 375,390 |
| 5/27 | 2,935.0 | 2,955.0 | 2,934.5 | 2,954.0 | +24.5 | +0.8 | 198,400 |
| 5/24 | 2,908.5 | 2,936.5 | 2,899.0 | 2,929.5 | -13.5 | -0.5 | 92,940 |
| 5/23 | 2,935.0 | 2,946.5 | 2,909.0 | 2,943.0 | +18.5 | +0.6 | 140,120 |
| 5/22 | 2,947.0 | 2,947.0 | 2,924.0 | 2,924.5 | -23.5 | -0.8 | 96,920 |
| 5/21 | 2,963.5 | 2,976.0 | 2,947.0 | 2,948.0 | -11.0 | -0.4 | 105,820 |
| 5/20 | 2,930.0 | 2,975.0 | 2,930.0 | 2,959.0 | +25.5 | +0.9 | 108,010 |
| 5/17 | 2,918.5 | 2,937.0 | 2,907.5 | 2,933.5 | +10.5 | +0.4 | 74,660 |
| 5/16 | 2,935.0 | 2,936.0 | 2,903.5 | 2,923.0 | +5.5 | +0.2 | 128,260 |
| 5/15 | 2,932.0 | 2,947.5 | 2,916.0 | 2,917.5 | +5.5 | +0.2 | 549,760 |
| 5/14 | 2,915.5 | 2,930.0 | 2,897.5 | 2,912.0 | +3.5 | +0.1 | 145,910 |
| 5/13 | 2,910.0 | 2,915.5 | 2,895.5 | 2,908.5 | -4.0 | -0.1 | 387,820 |
| 5/10 | 2,920.5 | 2,942.0 | 2,903.5 | 2,912.5 | +15.5 | +0.5 | 179,050 |
| 5/9 | 2,903.0 | 2,916.5 | 2,890.0 | 2,897.0 | -52.0 | -1.8 | 124,930 |
| 5/8 | 2,918.0 | 2,949.0 | 2,890.0 | 2,949.0 | +17.5 | +0.6 | 97,200 |
| 5/7 | 2,940.5 | 2,940.5 | 2,913.0 | 2,931.5 | +10.5 | +0.4 | 156,580 |
| 5/2 | 2,908.5 | 2,921.5 | 2,897.0 | 2,921.0 | +6.5 | +0.2 | 143,580 |
| 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 |
▶︎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
