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
2,995.9
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,916.5 | 3,000.0 | 2,909.5 | 2,991.0 | +82.5 | +2.8 | 696,740 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,970.0 | 1,982.5 | 1,915.0 | 1,932.5 | -64.5 | -3.2 | 1,276,180 |
| 9/22 | 2,034.5 | 2,041.0 | 1,983.0 | 1,997.0 | -39.0 | -1.9 | 586,030 |
| 9/16 | 2,064.5 | 2,072.0 | 2,016.0 | 2,036.0 | -13.0 | -0.6 | 466,500 |
| 9/9 | 2,006.0 | 2,053.0 | 1,986.5 | 2,049.0 | +36.5 | +1.8 | 603,660 |
| 9/2 | 2,021.0 | 2,054.5 | 2,001.5 | 2,012.5 | -49.5 | -2.4 | 1,071,810 |
| 8/26 | 2,060.0 | 2,077.5 | 2,047.0 | 2,062.0 | -17.5 | -0.8 | 1,065,830 |
| 8/19 | 2,060.0 | 2,092.0 | 2,060.0 | 2,079.5 | +22.0 | +1.1 | 1,370,370 |
| 8/12 | 2,023.0 | 2,070.0 | 2,006.0 | 2,057.5 | +28.5 | +1.4 | 1,518,470 |
| 8/5 | 2,024.5 | 2,043.0 | 2,004.0 | 2,029.0 | +8.0 | +0.4 | 527,680 |
| 7/29 | 2,026.5 | 2,041.0 | 2,016.5 | 2,021.0 | -16.5 | -0.8 | 353,280 |
| 7/22 | 1,986.0 | 2,041.5 | 1,971.5 | 2,037.5 | +63.5 | +3.2 | 2,934,730 |
| 7/15 | 1,999.0 | 2,007.0 | 1,954.0 | 1,974.0 | +5.0 | +0.3 | 735,650 |
| 7/8 | 1,988.5 | 2,013.0 | 1,938.0 | 1,969.0 | -1.5 | -0.1 | 959,060 |
| 7/1 | 2,011.5 | 2,031.0 | 1,962.0 | 1,970.5 | -18.5 | -0.9 | 998,440 |
| 6/24 | 1,969.0 | 1,996.0 | 1,928.0 | 1,989.0 | +31.0 | +1.6 | 986,360 |
| 6/17 | 2,031.0 | 2,036.5 | 1,935.0 | 1,958.0 | -112.0 | -5.4 | 1,762,120 |
| 6/10 | 2,045.5 | 2,109.0 | 2,045.5 | 2,070.0 | +8.5 | +0.4 | 944,000 |
| 6/3 | 2,033.5 | 2,070.5 | 2,028.0 | 2,061.5 | +51.0 | +2.5 | 1,486,050 |
| 5/27 | 2,019.0 | 2,027.0 | 1,990.0 | 2,010.5 | +6.0 | +0.3 | 1,179,430 |
| 5/20 | 2,010.0 | 2,016.5 | 1,960.0 | 2,004.5 | +18.5 | +0.9 | 936,220 |
| 5/13 | 2,020.0 | 2,029.5 | 1,945.5 | 1,986.0 | -54.0 | -2.7 | 1,965,450 |
| 5/6 | 2,021.5 | 2,045.5 | 2,009.5 | 2,040.0 | +18.0 | +0.9 | 350,600 |
| 4/28 | 1,990.0 | 2,026.0 | 1,962.5 | 2,022.0 | -5.5 | -0.3 | 1,007,250 |
| 4/22 | 2,003.5 | 2,056.0 | 1,984.0 | 2,027.5 | +8.0 | +0.4 | 808,230 |
| 4/15 | 2,016.5 | 2,033.0 | 1,983.0 | 2,019.5 | -1.5 | -0.1 | 914,640 |
| 4/8 | 2,071.5 | 2,099.5 | 2,003.5 | 2,021.0 | -50.5 | -2.4 | 703,800 |
| 4/1 | 2,089.5 | 2,144.5 | 1,996.0 | 2,071.5 | -14.0 | -0.7 | 1,311,820 |
| 3/25 | 2,034.0 | 2,102.0 | 2,029.0 | 2,085.5 | +71.0 | +3.5 | 930,480 |
| 3/18 | 1,907.5 | 2,015.0 | 1,907.5 | 2,014.5 | +120.5 | +6.4 | 1,048,050 |
| 3/11 | 1,902.0 | 1,965.5 | 1,849.0 | 1,894.0 | -53.5 | -2.8 | 1,631,880 |
▶︎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