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
ー
円
(ー)
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) | 31,470 (23/10/04) |
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) |
---|---|---|---|---|---|---|---|
6/5 | 40,140 | 40,170 | 39,900 | 40,020 | -360 | -0.9 | 23,691 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/6 | 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 |
2/7 | 37,130 | 37,420 | 37,040 | 37,420 | +90 | +0.2 | 35,574 |
2/6 | 37,460 | 37,500 | 37,270 | 37,330 | -260 | -0.7 | 21,243 |
2/5 | 37,700 | 37,700 | 37,410 | 37,590 | +200 | +0.5 | 13,476 |
2/2 | 37,450 | 37,660 | 37,290 | 37,390 | +210 | +0.6 | 24,888 |
2/1 | 37,160 | 37,350 | 37,130 | 37,180 | -300 | -0.8 | 29,285 |
1/31 | 36,920 | 37,480 | 36,870 | 37,480 | +220 | +0.6 | 19,107 |
1/30 | 37,440 | 37,450 | 37,230 | 37,260 | +30 | +0.1 | 26,719 |
1/29 | 37,010 | 37,390 | 37,010 | 37,230 | +320 | +0.9 | 24,492 |
1/26 | 37,140 | 37,260 | 36,870 | 36,910 | -550 | -1.5 | 40,146 |
1/25 | 37,360 | 37,530 | 37,090 | 37,460 | +50 | +0.1 | 31,874 |
1/24 | 37,690 | 37,690 | 37,300 | 37,410 | -320 | -0.9 | 55,708 |
1/23 | 37,840 | 38,220 | 37,630 | 37,730 | -50 | -0.1 | 41,592 |
▶︎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