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
39,600
円
(22:17)
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 |
|---|---|
| 43,570 (24/07/11) | 31,510 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 43,570 (24/07/11) | 31,510 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 39,440 | 41,270 | 39,220 | 39,630 | -750 | -1.9 | 573,722 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 30,150 | 30,350 | 28,080 | 29,760 | -590 | -1.9 | 2,168,445 |
| 21/09 | 28,810 | 31,500 | 28,810 | 30,350 | +1,610 | +5.6 | 2,220,360 |
| 21/08 | 28,180 | 28,920 | 27,580 | 28,740 | +820 | +2.9 | 655,310 |
| 21/07 | 29,880 | 29,890 | 27,900 | 27,920 | -1,920 | -6.4 | 1,192,219 |
| 21/06 | 30,050 | 30,550 | 28,780 | 29,840 | -50 | -0.2 | 1,238,113 |
| 21/05 | 30,050 | 30,750 | 28,360 | 29,890 | +20 | +0.1 | 1,325,175 |
| 21/04 | 30,450 | 31,300 | 29,420 | 29,870 | -430 | -1.4 | 1,087,323 |
| 21/03 | 30,450 | 31,400 | 29,130 | 30,300 | +340 | +1.1 | 1,973,835 |
| 21/02 | 28,440 | 31,600 | 28,410 | 29,960 | +1,490 | +5.2 | 1,244,356 |
| 21/01 | 28,400 | 29,820 | 27,780 | 28,470 | +210 | +0.7 | 1,019,302 |
| 20/12 | 27,360 | 28,380 | 27,050 | 28,260 | +1,090 | +4.0 | 1,066,363 |
| 20/11 | 23,730 | 27,610 | 23,730 | 27,170 | +3,540 | +15.0 | 1,338,622 |
| 20/10 | 23,970 | 24,380 | 23,590 | 23,630 | -190 | -0.8 | 582,291 |
| 20/09 | 23,600 | 24,260 | 23,380 | 23,820 | +180 | +0.8 | 1,019,362 |
| 20/08 | 22,480 | 23,930 | 22,410 | 23,640 | +1,370 | +6.2 | 1,641,230 |
| 20/07 | 23,230 | 23,630 | 22,180 | 22,270 | -880 | -3.8 | 1,100,725 |
| 20/06 | 22,770 | 24,080 | 22,420 | 23,150 | +460 | +2.0 | 2,682,545 |
| 20/05 | 20,730 | 22,800 | 20,170 | 22,690 | +1,700 | +8.1 | 1,745,403 |
| 20/04 | 19,320 | 21,150 | 18,320 | 20,990 | +1,370 | +7.0 | 2,000,081 |
| 20/03 | 21,450 | 22,360 | 16,830 | 19,620 | -2,130 | -9.8 | 3,631,865 |
| 20/02 | 23,450 | 24,690 | 21,540 | 21,750 | -2,120 | -8.9 | 1,479,618 |
| 20/01 | 23,960 | 24,810 | 23,550 | 23,870 | -500 | -2.1 | 645,516 |
| 19/12 | 24,010 | 24,760 | 23,680 | 24,370 | +420 | +1.8 | 470,663 |
| 19/11 | 23,350 | 24,260 | 23,330 | 23,950 | +370 | +1.6 | 431,873 |
▶︎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
