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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 16,510 | 16,860 | 14,840 | 16,760 | +260 | +1.6 | 6,527,044 |
| 14/09 | 15,700 | 16,700 | 15,680 | 16,500 | +840 | +5.4 | 1,942,219 |
| 14/08 | 15,750 | 15,870 | 14,980 | 15,660 | -220 | -1.4 | 2,532,768 |
| 14/07 | 15,610 | 16,000 | 15,340 | 15,880 | +300 | +1.9 | 1,999,233 |
| 14/06 | 15,170 | 15,880 | 15,170 | 15,580 | +550 | +3.7 | 2,827,164 |
| 14/05 | 14,730 | 15,160 | 14,350 | 15,030 | +330 | +2.2 | 2,722,732 |
| 14/04 | 15,270 | 15,590 | 14,260 | 14,700 | -520 | -3.4 | 3,808,509 |
| 14/03 | 14,970 | 15,630 | 14,500 | 15,220 | +70 | +0.5 | 3,144,487 |
| 14/02 | 15,080 | 15,390 | 14,290 | 15,150 | -70 | -0.5 | 3,732,783 |
| 14/01 | 16,440 | 16,470 | 15,070 | 15,220 | -1,370 | -8.3 | 4,661,424 |
| 13/12 | 15,980 | 16,660 | 15,400 | 16,590 | +640 | +4.0 | 4,759,370 |
| 13/11 | 14,680 | 16,040 | 14,300 | 15,950 | +1,350 | +9.3 | 4,628,993 |
| 13/10 | 14,800 | 15,080 | 14,020 | 14,600 | -160 | -1.1 | 3,272,559 |
| 13/09 | 13,640 | 15,100 | 13,600 | 14,760 | +1,180 | +8.7 | 3,382,062 |
| 13/08 | 13,870 | 14,670 | 13,380 | 13,580 | -280 | -2.0 | 3,431,241 |
| 13/07 | 14,130 | 15,170 | 13,810 | 13,860 | -140 | -1.0 | 3,581,881 |
| 13/06 | 13,870 | 14,090 | 12,720 | 14,000 | -70 | -0.5 | 3,601,574 |
| 13/05 | 14,180 | 16,350 | 13,900 | 14,070 | -150 | -1.1 | 5,780,915 |
| 13/04 | 12,690 | 14,330 | 12,090 | 14,220 | +1,540 | +12.2 | 5,113,744 |
| 13/03 | 11,730 | 12,870 | 11,680 | 12,680 | +960 | +8.2 | 3,331,247 |
| 13/02 | 11,370 | 11,870 | 11,240 | 11,720 | +420 | +3.7 | 2,990,070 |
| 13/01 | 10,910 | 11,350 | 10,570 | 11,300 | +690 | +6.5 | 2,501,214 |
| 12/12 | 9,650 | 10,620 | 9,530 | 10,610 | +1,010 | +10.5 | 1,618,493 |
| 12/11 | 9,100 | 9,640 | 8,760 | 9,600 | +530 | +5.8 | 1,073,080 |
| 12/10 | 9,020 | 9,230 | 8,630 | 9,070 | +60 | +0.7 | 623,582 |
| 12/09 | 8,930 | 9,360 | 8,730 | 9,010 | +90 | +1.0 | 644,830 |
| 12/08 | 8,700 | 9,290 | 8,590 | 8,920 | +150 | +1.7 | 647,936 |
| 12/07 | 9,280 | 9,330 | 8,400 | 8,770 | -430 | -4.7 | 756,081 |
| 12/06 | 8,660 | 9,240 | 8,420 | 9,200 | +480 | +5.5 | 1,121,302 |
| 12/05 | 9,660 | 9,680 | 8,640 | 8,720 | -990 | -10.2 | 1,731,310 |
▶︎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
