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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 10,090 | 10,440 | 9,660 | 10,040 | -110 | -1.1 | 2,223,600 |
| 09/09 | 10,450 | 10,570 | 10,010 | 10,150 | -300 | -2.9 | 2,511,160 |
| 09/08 | 10,350 | 10,750 | 10,120 | 10,450 | +80 | +0.8 | 2,601,210 |
| 09/07 | 10,120 | 10,370 | 9,040 | 10,370 | +200 | +2.0 | 2,831,250 |
| 09/06 | 9,740 | 10,420 | 9,720 | 10,170 | +430 | +4.4 | 3,327,330 |
| 09/05 | 9,080 | 9,750 | 9,040 | 9,740 | +670 | +7.4 | 2,690,570 |
| 09/04 | 8,400 | 9,320 | 8,280 | 9,070 | +770 | +9.3 | 3,476,060 |
| 09/03 | 7,410 | 9,040 | 7,130 | 8,300 | +620 | +8.1 | 4,549,350 |
| 09/02 | 7,950 | 8,410 | 7,270 | 7,680 | -400 | -5.0 | 3,241,610 |
| 09/01 | 9,280 | 9,470 | 7,700 | 8,080 | -840 | -9.4 | 5,027,300 |
| 08/12 | 8,540 | 9,030 | 7,960 | 8,920 | +310 | +3.6 | 4,458,550 |
| 08/11 | 9,080 | 9,690 | 7,480 | 8,610 | +10 | +0.1 | 3,885,160 |
| 08/10 | 11,640 | 11,670 | 7,110 | 8,600 | -2,820 | -24.7 | 5,908,930 |
| 08/09 | 13,000 | 13,060 | 11,280 | 11,420 | -1,760 | -13.4 | 1,896,440 |
| 08/08 | 13,360 | 13,560 | 12,730 | 13,180 | -290 | -2.2 | 672,770 |
| 08/07 | 13,840 | 13,920 | 12,780 | 13,470 | -300 | -2.2 | 848,270 |
| 08/06 | 14,720 | 14,970 | 13,770 | 13,770 | -920 | -6.3 | 1,023,340 |
| 08/05 | 14,140 | 14,750 | 13,860 | 14,690 | +520 | +3.7 | 661,160 |
| 08/04 | 12,850 | 14,350 | 12,830 | 14,170 | +1,400 | +11.0 | 798,450 |
| 08/03 | 13,410 | 13,580 | 11,890 | 12,770 | -1,040 | -7.5 | 1,286,630 |
| 08/02 | 13,710 | 14,350 | 13,140 | 13,810 | +50 | +0.4 | 1,395,920 |
| 08/01 | 15,160 | 15,160 | 12,720 | 13,760 | -1,720 | -11.1 | 1,636,460 |
| 07/12 | 16,020 | 16,360 | 15,240 | 15,480 | -460 | -2.9 | 608,250 |
| 07/11 | 17,040 | 17,140 | 14,880 | 15,940 | -1,020 | -6.0 | 1,403,410 |
| 07/10 | 17,050 | 17,760 | 16,460 | 16,960 | -80 | -0.5 | 885,820 |
| 07/09 | 16,690 | 17,200 | 15,780 | 17,040 | +280 | +1.7 | 943,650 |
| 07/08 | 17,290 | 17,460 | 15,400 | 16,760 | -710 | -4.1 | 1,278,830 |
| 07/07 | 18,440 | 18,540 | 17,220 | 17,470 | -950 | -5.2 | 1,062,450 |
| 07/06 | 18,230 | 18,600 | 17,890 | 18,420 | +270 | +1.5 | 668,790 |
| 07/05 | 17,670 | 18,170 | 17,500 | 18,150 | +500 | +2.8 | 531,700 |
▶︎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
