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 | 39,440 | -940 | -2.3 | 731,409 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 22,420 | 23,630 | 21,870 | 23,580 | +1,260 | +5.7 | 780,140 |
| 19/09 | 21,020 | 22,700 | 20,980 | 22,320 | +1,180 | +5.6 | 859,937 |
| 19/08 | 21,790 | 21,980 | 20,450 | 21,140 | -810 | -3.7 | 738,800 |
| 19/07 | 22,510 | 22,640 | 21,410 | 21,950 | -150 | -0.7 | 606,935 |
| 19/06 | 21,090 | 22,310 | 21,070 | 22,100 | +730 | +3.4 | 518,977 |
| 19/05 | 22,960 | 22,980 | 21,360 | 21,370 | -1,710 | -7.4 | 1,041,135 |
| 19/04 | 22,350 | 23,190 | 22,280 | 23,080 | +1,090 | +5.0 | 1,102,893 |
| 19/03 | 22,110 | 22,500 | 21,490 | 21,990 | -10 | -0.1 | 817,527 |
| 19/02 | 21,380 | 22,240 | 20,900 | 22,000 | +640 | +3.0 | 680,591 |
| 19/01 | 20,030 | 21,490 | 19,790 | 21,360 | +830 | +4.0 | 839,777 |
| 18/12 | 23,300 | 23,300 | 19,500 | 20,530 | -2,430 | -10.6 | 1,635,763 |
| 18/11 | 22,400 | 23,180 | 21,800 | 22,960 | +480 | +2.1 | 1,199,945 |
| 18/10 | 24,800 | 25,080 | 21,530 | 22,480 | -2,280 | -9.2 | 2,469,543 |
| 18/09 | 23,270 | 24,910 | 22,630 | 24,760 | +1,460 | +6.3 | 1,551,651 |
| 18/08 | 23,090 | 23,490 | 22,290 | 23,300 | +300 | +1.3 | 911,226 |
| 18/07 | 23,060 | 23,390 | 22,070 | 23,000 | -110 | -0.5 | 1,491,276 |
| 18/06 | 22,930 | 23,820 | 22,860 | 23,110 | +110 | +0.5 | 895,903 |
| 18/05 | 23,270 | 23,870 | 22,720 | 23,000 | -260 | -1.1 | 1,165,238 |
| 18/04 | 22,200 | 23,300 | 21,800 | 23,260 | +1,040 | +4.7 | 983,584 |
| 18/03 | 22,530 | 22,590 | 20,910 | 22,220 | -500 | -2.2 | 1,828,871 |
| 18/02 | 23,930 | 24,140 | 21,520 | 22,720 | -1,020 | -4.3 | 2,576,448 |
| 18/01 | 23,760 | 24,790 | 23,740 | 23,740 | +360 | +1.5 | 1,705,138 |
| 17/12 | 23,540 | 23,600 | 22,700 | 23,380 | +50 | +0.2 | 1,330,196 |
| 17/11 | 22,760 | 24,010 | 22,560 | 23,330 | +760 | +3.4 | 1,957,357 |
| 17/10 | 20,930 | 22,660 | 20,890 | 22,570 | +1,700 | +8.2 | 1,717,890 |
| 17/09 | 20,120 | 20,940 | 19,620 | 20,870 | +840 | +4.2 | 1,193,399 |
| 17/08 | 20,310 | 20,500 | 19,670 | 20,030 | -300 | -1.5 | 1,037,844 |
| 17/07 | 20,740 | 20,900 | 20,250 | 20,330 | -410 | -2.0 | 636,243 |
| 17/06 | 20,330 | 21,000 | 20,330 | 20,740 | +430 | +2.1 | 1,277,114 |
| 17/05 | 19,870 | 20,670 | 19,850 | 20,310 | +470 | +2.4 | 1,145,765 |
▶︎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
