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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 19,620 | 19,920 | 18,840 | 19,840 | +270 | +1.4 | 1,483,820 |
| 17/03 | 19,720 | 20,190 | 19,430 | 19,570 | -50 | -0.3 | 1,319,571 |
| 17/02 | 19,420 | 20,030 | 19,310 | 19,620 | +80 | +0.4 | 1,163,126 |
| 17/01 | 19,790 | 20,120 | 19,140 | 19,540 | -50 | -0.3 | 1,551,229 |
| 16/12 | 19,050 | 20,080 | 18,690 | 19,590 | +840 | +4.5 | 1,734,432 |
| 16/11 | 17,840 | 18,940 | 16,510 | 18,750 | +890 | +5.0 | 2,527,552 |
| 16/10 | 16,990 | 17,900 | 16,970 | 17,860 | +1,000 | +5.9 | 1,520,004 |
| 16/09 | 17,180 | 17,460 | 16,580 | 16,860 | -340 | -2.0 | 1,854,108 |
| 16/08 | 16,650 | 17,240 | 16,190 | 17,200 | +360 | +2.1 | 1,591,604 |
| 16/07 | 16,260 | 17,230 | 15,390 | 16,840 | +690 | +4.3 | 1,542,370 |
| 16/06 | 17,680 | 17,720 | 15,360 | 16,150 | -1,660 | -9.3 | 1,644,876 |
| 16/05 | 16,520 | 17,840 | 16,500 | 17,810 | +570 | +3.3 | 1,223,814 |
| 16/04 | 17,300 | 18,220 | 16,000 | 17,240 | -110 | -0.6 | 2,078,931 |
| 16/03 | 16,450 | 17,750 | 16,270 | 17,350 | +880 | +5.3 | 1,957,352 |
| 16/02 | 18,290 | 18,370 | 15,250 | 16,470 | -1,550 | -8.6 | 3,696,032 |
| 16/01 | 19,320 | 19,450 | 16,450 | 18,020 | -1,500 | -7.7 | 3,186,083 |
| 15/12 | 20,330 | 20,480 | 19,030 | 19,520 | -720 | -3.6 | 1,663,545 |
| 15/11 | 19,290 | 20,490 | 19,100 | 20,240 | +670 | +3.4 | 1,566,611 |
| 15/10 | 17,910 | 19,680 | 17,820 | 19,570 | +1,780 | +10.0 | 1,751,538 |
| 15/09 | 19,080 | 19,110 | 17,370 | 17,790 | -1,430 | -7.4 | 2,841,654 |
| 15/08 | 20,890 | 21,310 | 18,030 | 19,220 | -1,710 | -8.2 | 3,372,136 |
| 15/07 | 20,900 | 21,230 | 19,480 | 20,930 | +80 | +0.4 | 2,043,324 |
| 15/06 | 21,060 | 21,570 | 20,590 | 20,850 | -320 | -1.5 | 2,628,168 |
| 15/05 | 20,100 | 21,260 | 19,830 | 21,170 | +1,090 | +5.4 | 2,017,802 |
| 15/04 | 19,720 | 20,820 | 19,460 | 20,080 | +260 | +1.3 | 2,986,640 |
| 15/03 | 19,300 | 20,230 | 18,980 | 19,820 | +600 | +3.1 | 2,902,491 |
| 15/02 | 17,910 | 19,290 | 17,670 | 19,220 | +1,150 | +6.4 | 2,438,440 |
| 15/01 | 17,740 | 18,250 | 16,960 | 18,070 | +210 | +1.2 | 3,071,336 |
| 14/12 | 17,830 | 18,410 | 17,010 | 17,860 | +30 | +0.2 | 3,594,059 |
| 14/11 | 17,460 | 17,870 | 17,070 | 17,830 | +1,070 | +6.4 | 4,432,510 |
▶︎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
