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
2,908
円
(09:02)
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 |
|---|---|
| 3,003.0 (24/06/03) | 2,318.5 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,003.0 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 2,910.5 | 2,910.5 | 2,899.0 | 2,906.5 | -30.0 | -1.0 | 12,140 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 2,123.0 | 2,123.0 | 2,017.5 | 2,070.0 | -75.0 | -3.5 | 1,544,530 |
| 3/10 | 2,146.0 | 2,188.5 | 2,142.5 | 2,145.0 | +13.0 | +0.6 | 828,080 |
| 3/3 | 2,093.5 | 2,135.0 | 2,093.5 | 2,132.0 | +35.0 | +1.7 | 1,003,390 |
| 2/24 | 2,105.5 | 2,114.0 | 2,079.5 | 2,097.0 | -5.5 | -0.3 | 357,440 |
| 2/17 | 2,094.0 | 2,114.0 | 2,078.0 | 2,102.5 | +7.5 | +0.4 | 905,240 |
| 2/10 | 2,098.0 | 2,111.0 | 2,084.5 | 2,095.0 | +15.5 | +0.8 | 1,245,010 |
| 2/3 | 2,092.5 | 2,102.0 | 2,069.0 | 2,079.5 | -14.0 | -0.7 | 802,510 |
| 1/27 | 2,052.5 | 2,099.5 | 2,045.0 | 2,093.5 | +61.0 | +3.0 | 969,530 |
| 1/20 | 1,997.0 | 2,045.0 | 1,990.0 | 2,032.5 | +24.5 | +1.2 | 689,120 |
| 1/13 | 1,995.0 | 2,021.5 | 1,984.5 | 2,008.0 | +29.5 | +1.5 | 198,750 |
| 1/6 | 1,982.5 | 1,988.0 | 1,965.0 | 1,978.5 | -20.5 | -1.0 | 316,720 |
| 12/30 | 2,001.0 | 2,021.5 | 1,985.0 | 1,999.0 | -1.5 | -0.1 | 592,350 |
| 12/23 | 2,040.0 | 2,050.5 | 1,989.0 | 2,000.5 | -52.5 | -2.6 | 2,864,740 |
| 12/16 | 2,057.5 | 2,085.5 | 2,052.5 | 2,053.0 | -14.5 | -0.7 | 1,374,620 |
| 12/9 | 2,059.0 | 2,072.0 | 2,032.5 | 2,067.5 | +8.0 | +0.4 | 1,494,820 |
| 12/2 | 2,124.0 | 2,127.0 | 2,049.5 | 2,059.5 | -66.5 | -3.1 | 2,116,610 |
| 11/25 | 2,078.5 | 2,132.5 | 2,070.5 | 2,126.0 | +52.0 | +2.5 | 2,210,820 |
| 11/18 | 2,078.0 | 2,083.0 | 2,053.0 | 2,074.0 | -10.0 | -0.5 | 644,260 |
| 11/11 | 2,031.5 | 2,087.0 | 2,030.0 | 2,084.0 | +66.0 | +3.3 | 612,800 |
| 11/4 | 2,023.0 | 2,049.0 | 2,008.0 | 2,018.0 | +18.0 | +0.9 | 994,920 |
| 10/28 | 2,001.5 | 2,029.5 | 1,988.0 | 2,000.0 | +17.5 | +0.9 | 459,270 |
| 10/21 | 1,982.0 | 2,014.0 | 1,975.0 | 1,982.5 | -16.0 | -0.8 | 477,360 |
| 10/14 | 1,986.0 | 2,009.0 | 1,953.5 | 1,998.5 | -10.0 | -0.5 | 710,110 |
| 10/7 | 1,925.5 | 2,035.0 | 1,912.5 | 2,008.5 | +76.0 | +3.9 | 876,030 |
| 9/30 | 1,970.0 | 1,982.5 | 1,915.0 | 1,932.5 | -64.5 | -3.2 | 1,276,180 |
▶︎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