1320東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ 日経２２５ 株価時系列データ
PTS
39,650
円
(23:06)
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 |
|---|---|
| 42,490 (24/03/22) | 29,680 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,490 (24/03/22) | 33,780 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 39,330 | 39,650 | 39,070 | 39,460 | +310 | +0.8 | 22,059 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 39,410 | 39,560 | 39,130 | 39,150 | -850 | -2.1 | 24,251 |
| 4/24 | 39,540 | 40,000 | 39,540 | 40,000 | +880 | +2.3 | 36,685 |
| 4/23 | 39,330 | 39,370 | 38,930 | 39,120 | +130 | +0.3 | 20,755 |
| 4/22 | 38,730 | 39,040 | 38,560 | 38,990 | +410 | +1.1 | 34,801 |
| 4/19 | 39,170 | 39,170 | 38,240 | 38,580 | -1,050 | -2.7 | 105,653 |
| 4/18 | 39,300 | 39,780 | 39,180 | 39,630 | +90 | +0.2 | 78,964 |
| 4/17 | 40,190 | 40,210 | 39,520 | 39,540 | -470 | -1.2 | 25,592 |
| 4/16 | 40,250 | 40,260 | 39,890 | 40,010 | -790 | -1.9 | 95,608 |
| 4/15 | 40,620 | 40,800 | 40,390 | 40,800 | -360 | -0.9 | 27,441 |
| 4/12 | 41,320 | 41,390 | 41,060 | 41,160 | +100 | +0.2 | 15,363 |
| 4/11 | 40,640 | 41,080 | 40,630 | 41,060 | -80 | -0.2 | 18,131 |
| 4/10 | 41,200 | 41,330 | 41,110 | 41,140 | -200 | -0.5 | 11,689 |
| 4/9 | 41,090 | 41,380 | 41,080 | 41,340 | +430 | +1.1 | 22,251 |
| 4/8 | 40,950 | 41,230 | 40,780 | 40,910 | +320 | +0.8 | 26,064 |
| 4/5 | 40,780 | 40,840 | 40,350 | 40,590 | -840 | -2.0 | 75,321 |
| 4/4 | 41,660 | 41,890 | 41,420 | 41,430 | +190 | +0.5 | 42,101 |
| 4/3 | 41,140 | 41,250 | 40,820 | 41,240 | -150 | -0.4 | 33,651 |
| 4/2 | 41,540 | 41,790 | 41,320 | 41,390 | -60 | -0.1 | 31,505 |
| 4/1 | 42,330 | 42,380 | 41,320 | 41,450 | -630 | -1.5 | 39,412 |
| 3/29 | 41,980 | 42,170 | 41,920 | 42,080 | +290 | +0.7 | 23,035 |
| 3/28 | 42,030 | 42,110 | 41,680 | 41,790 | -370 | -0.9 | 29,045 |
| 3/27 | 41,900 | 42,360 | 41,840 | 42,160 | +370 | +0.9 | 24,984 |
| 3/26 | 41,750 | 41,910 | 41,660 | 41,790 | -30 | -0.1 | 13,781 |
| 3/25 | 42,160 | 42,220 | 41,810 | 41,820 | -480 | -1.1 | 12,201 |
| 3/22 | 42,410 | 42,490 | 42,100 | 42,300 | +130 | +0.3 | 53,619 |
| 3/21 | 41,990 | 42,220 | 41,820 | 42,170 | +830 | +2.0 | 66,347 |
| 3/19 | 40,940 | 41,340 | 40,740 | 41,340 | +270 | +0.7 | 51,667 |
| 3/18 | 40,290 | 41,070 | 40,270 | 41,070 | +1,060 | +2.7 | 65,400 |
| 3/15 | 39,840 | 40,120 | 39,820 | 40,010 | -150 | -0.4 | 22,004 |
| 3/14 | 39,920 | 40,170 | 39,720 | 40,160 | +130 | +0.3 | 31,720 |
▶︎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