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
39,460
円
(23:03)
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) | 30,130 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,490 (24/03/22) | 33,780 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 39,630 | 39,990 | 39,490 | 39,760 | -160 | -0.4 | 47,562 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 42,330 | 42,380 | 38,240 | 39,920 | -2,160 | -5.1 | 815,942 |
| 24/03 | 40,650 | 42,490 | 39,590 | 42,080 | +1,580 | +3.9 | 788,965 |
| 24/02 | 37,160 | 40,740 | 37,040 | 40,500 | +3,020 | +8.1 | 781,632 |
| 24/01 | 34,110 | 38,220 | 33,780 | 37,480 | +2,960 | +8.6 | 1,140,555 |
| 23/12 | 34,620 | 34,900 | 33,240 | 34,520 | +10 | +0.0 | 864,851 |
| 23/11 | 32,360 | 34,940 | 32,360 | 34,510 | +2,620 | +8.2 | 1,140,886 |
| 23/10 | 33,110 | 33,550 | 31,470 | 31,890 | -1,000 | -3.0 | 1,369,251 |
| 23/09 | 33,300 | 34,470 | 32,690 | 32,890 | -540 | -1.6 | 697,307 |
| 23/08 | 34,090 | 34,300 | 32,020 | 33,430 | -560 | -1.7 | 1,093,874 |
| 23/07 | 34,980 | 35,210 | 32,560 | 33,990 | -650 | -1.9 | 1,266,452 |
| 23/06 | 32,180 | 35,230 | 32,140 | 34,640 | +2,470 | +7.7 | 1,625,035 |
| 23/05 | 30,250 | 32,940 | 30,130 | 32,170 | +2,120 | +7.1 | 940,182 |
| 23/04 | 29,380 | 30,070 | 28,575 | 30,050 | +825 | +2.8 | 815,748 |
| 23/03 | 28,250 | 29,645 | 27,500 | 29,225 | +935 | +3.3 | 1,359,394 |
| 23/02 | 28,370 | 28,705 | 27,900 | 28,290 | +115 | +0.4 | 714,483 |
| 23/01 | 26,680 | 28,375 | 26,490 | 28,175 | +1,260 | +4.7 | 776,484 |
| 22/12 | 29,310 | 29,330 | 26,780 | 26,915 | -1,895 | -6.6 | 991,396 |
| 22/11 | 28,440 | 29,360 | 27,850 | 28,810 | +410 | +1.4 | 1,609,658 |
| 22/10 | 26,520 | 28,420 | 26,390 | 28,400 | +1,725 | +6.5 | 881,731 |
| 22/09 | 28,410 | 29,280 | 26,525 | 26,675 | -2,070 | -7.2 | 1,231,059 |
| 22/08 | 28,395 | 29,830 | 28,115 | 28,745 | +375 | +1.3 | 1,046,269 |
| 22/07 | 27,520 | 28,610 | 26,665 | 28,370 | +905 | +3.3 | 827,995 |
| 22/06 | 28,390 | 29,520 | 26,540 | 27,465 | -915 | -3.2 | 1,538,373 |
| 22/05 | 27,790 | 28,565 | 26,710 | 28,380 | +485 | +1.7 | 1,058,536 |
| 22/04 | 28,675 | 29,070 | 27,085 | 27,895 | -1,010 | -3.5 | 1,015,449 |
| 22/03 | 27,685 | 29,395 | 25,460 | 28,905 | +1,575 | +5.8 | 2,201,953 |
| 22/02 | 28,125 | 28,720 | 26,555 | 27,330 | -525 | -1.9 | 1,052,261 |
| 22/01 | 29,955 | 30,280 | 26,860 | 27,855 | -1,870 | -6.3 | 1,595,490 |
| 21/12 | 28,700 | 29,990 | 28,395 | 29,725 | +1,075 | +3.8 | 1,003,109 |
| 21/11 | 30,300 | 30,850 | 28,635 | 28,650 | -1,110 | -3.7 | 1,050,777 |
▶︎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