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
39,900
円
取引時間外
(18:14)
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) | 30,310 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 40,030 | 40,320 | 39,680 | 39,860 | +260 | +0.7 | 36,236 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 40,490 | 40,510 | 39,770 | 40,030 | -100 | -0.3 | 37,182 |
| 3/12 | 39,800 | 40,150 | 39,590 | 40,130 | 0 | 0.0 | 37,421 |
| 3/11 | 40,340 | 40,360 | 39,820 | 40,130 | -880 | -2.2 | 100,180 |
| 3/8 | 41,060 | 41,360 | 40,890 | 41,010 | +70 | +0.2 | 44,568 |
| 3/7 | 41,750 | 41,850 | 40,870 | 40,940 | -510 | -1.2 | 45,643 |
| 3/6 | 41,200 | 41,510 | 41,140 | 41,450 | -70 | -0.2 | 40,597 |
| 3/5 | 41,320 | 41,590 | 41,200 | 41,520 | +60 | +0.1 | 26,193 |
| 3/4 | 41,670 | 41,700 | 41,360 | 41,460 | +200 | +0.5 | 25,683 |
| 3/1 | 40,650 | 41,350 | 40,610 | 41,260 | +760 | +1.9 | 37,695 |
| 2/29 | 40,280 | 40,570 | 40,190 | 40,500 | 0 | 0.0 | 32,048 |
| 2/28 | 40,560 | 40,620 | 40,400 | 40,500 | -60 | -0.2 | 71,415 |
| 2/27 | 40,550 | 40,730 | 40,400 | 40,560 | +50 | +0.1 | 75,507 |
| 2/26 | 40,680 | 40,740 | 40,490 | 40,510 | +70 | +0.2 | 47,811 |
| 2/22 | 40,110 | 40,490 | 39,950 | 40,440 | +880 | +2.2 | 53,103 |
| 2/21 | 39,510 | 39,630 | 39,380 | 39,560 | -110 | -0.3 | 22,643 |
| 2/20 | 39,810 | 40,050 | 39,580 | 39,670 | -60 | -0.2 | 29,328 |
| 2/19 | 39,760 | 39,860 | 39,580 | 39,730 | -30 | -0.1 | 32,064 |
| 2/16 | 39,980 | 40,160 | 39,650 | 39,760 | +340 | +0.9 | 81,074 |
| 2/15 | 39,410 | 39,460 | 39,200 | 39,420 | +450 | +1.2 | 41,791 |
| 2/14 | 38,980 | 39,090 | 38,840 | 38,970 | -250 | -0.6 | 29,988 |
| 2/13 | 38,770 | 39,270 | 38,720 | 39,220 | +1,090 | +2.9 | 40,243 |
| 2/9 | 38,220 | 38,530 | 38,130 | 38,130 | +40 | +0.1 | 46,715 |
| 2/8 | 37,600 | 38,200 | 37,540 | 38,090 | +670 | +1.8 | 53,436 |
▶︎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