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) | 2,273.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,983.0 (24/03/22) | 2,469.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,910.0 | 2,947.5 | 2,895.5 | 2,933.5 | +21.0 | +0.7 | 1,361,070 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,416.0 | 2,474.5 | 2,416.0 | 2,438.0 | +47.0 | +2.0 | 895,530 |
| 10/6 | 2,467.0 | 2,488.0 | 2,341.0 | 2,391.0 | -64.0 | -2.6 | 1,685,420 |
| 9/29 | 2,494.5 | 2,501.5 | 2,445.0 | 2,455.0 | -32.0 | -1.3 | 419,210 |
| 9/22 | 2,530.0 | 2,547.0 | 2,464.5 | 2,487.0 | -54.5 | -2.1 | 862,190 |
| 9/15 | 2,479.0 | 2,551.0 | 2,463.0 | 2,541.5 | +72.0 | +2.9 | 1,110,150 |
| 9/8 | 2,465.0 | 2,508.0 | 2,462.5 | 2,469.5 | +12.0 | +0.5 | 759,660 |
| 9/1 | 2,393.0 | 2,463.0 | 2,390.0 | 2,457.5 | +86.5 | +3.7 | 638,930 |
| 8/25 | 2,345.0 | 2,395.5 | 2,337.0 | 2,371.0 | +32.0 | +1.4 | 863,550 |
| 8/18 | 2,416.0 | 2,421.5 | 2,330.0 | 2,339.0 | -71.0 | -3.0 | 893,220 |
| 8/10 | 2,366.0 | 2,413.0 | 2,364.5 | 2,410.0 | +31.0 | +1.3 | 643,940 |
| 8/4 | 2,428.0 | 2,447.0 | 2,362.0 | 2,379.0 | -17.0 | -0.7 | 1,638,020 |
| 7/28 | 2,384.5 | 2,403.0 | 2,360.0 | 2,396.0 | +29.0 | +1.2 | 1,186,330 |
| 7/21 | 2,340.5 | 2,389.0 | 2,340.5 | 2,367.0 | +23.0 | +1.0 | 656,190 |
| 7/14 | 2,362.0 | 2,370.0 | 2,318.5 | 2,344.0 | -12.5 | -0.5 | 1,520,460 |
| 7/7 | 2,467.5 | 2,484.5 | 2,351.5 | 2,356.5 | -92.0 | -3.8 | 1,819,160 |
| 6/30 | 2,415.0 | 2,474.5 | 2,392.0 | 2,448.5 | +29.5 | +1.2 | 2,737,170 |
| 6/23 | 2,468.5 | 2,470.5 | 2,408.0 | 2,419.0 | -41.5 | -1.7 | 3,242,390 |
| 6/16 | 2,389.5 | 2,469.0 | 2,381.5 | 2,460.5 | +83.0 | +3.5 | 2,191,280 |
| 6/9 | 2,366.0 | 2,406.0 | 2,329.0 | 2,377.5 | +43.5 | +1.9 | 2,230,860 |
| 6/2 | 2,327.5 | 2,334.0 | 2,273.0 | 2,334.0 | +41.0 | +1.8 | 1,060,310 |
| 5/26 | 2,303.5 | 2,340.0 | 2,287.5 | 2,293.0 | -16.5 | -0.7 | 2,370,830 |
| 5/19 | 2,250.0 | 2,320.0 | 2,249.0 | 2,309.5 | +69.5 | +3.1 | 1,300,530 |
| 5/12 | 2,215.5 | 2,242.5 | 2,209.0 | 2,240.0 | +23.0 | +1.0 | 564,060 |
| 5/2 | 2,211.5 | 2,227.0 | 2,209.0 | 2,217.0 | +19.0 | +0.9 | 503,520 |
| 4/28 | 2,181.0 | 2,198.0 | 2,153.0 | 2,198.0 | +25.0 | +1.2 | 739,640 |
| 4/21 | 2,164.0 | 2,185.5 | 2,157.0 | 2,173.0 | +17.0 | +0.8 | 1,099,270 |
| 4/14 | 2,113.0 | 2,158.5 | 2,109.0 | 2,156.0 | +56.0 | +2.7 | 521,490 |
| 4/7 | 2,155.0 | 2,162.0 | 2,092.0 | 2,100.0 | -42.0 | -2.0 | 934,340 |
| 3/31 | 2,075.5 | 2,148.0 | 2,065.5 | 2,142.0 | +77.5 | +3.8 | 1,478,930 |
| 3/24 | 2,069.0 | 2,080.0 | 2,037.0 | 2,064.5 | -5.5 | -0.3 | 743,310 |
▶︎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