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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,850.0 | 2,881.5 | 2,840.5 | 2,854.0 | -15.5 | -0.5 | 711,560 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,979.0 | 2,014.0 | 1,934.0 | 1,947.5 | -31.5 | -1.6 | 940,130 |
| 2/25 | 1,997.5 | 2,016.5 | 1,942.0 | 1,979.0 | -46.5 | -2.3 | 1,595,720 |
| 2/18 | 2,028.5 | 2,053.5 | 2,006.5 | 2,025.5 | -40.5 | -2.0 | 1,296,700 |
| 2/10 | 2,025.0 | 2,075.0 | 2,012.0 | 2,066.0 | +34.5 | +1.7 | 672,130 |
| 2/4 | 1,971.0 | 2,041.0 | 1,962.0 | 2,031.5 | +52.5 | +2.7 | 926,020 |
| 1/28 | 2,011.0 | 2,036.0 | 1,932.0 | 1,979.0 | -51.5 | -2.5 | 1,672,790 |
| 1/21 | 2,091.0 | 2,110.5 | 2,000.5 | 2,030.5 | -52.5 | -2.5 | 1,138,180 |
| 1/14 | 2,098.0 | 2,129.0 | 2,065.5 | 2,083.0 | -20.5 | -1.0 | 1,217,320 |
| 1/7 | 2,124.0 | 2,151.5 | 2,086.0 | 2,103.5 | +6.5 | +0.3 | 1,154,580 |
▶︎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
