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
39,370
円
(10:15)
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 | 39,080 | 39,350 | -1,030 | -2.6 | 689,365 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 17,640 | 18,100 | 17,280 | 17,650 | +90 | +0.5 | 693,730 |
| 07/03 | 17,760 | 17,800 | 16,740 | 17,560 | -190 | -1.1 | 957,140 |
| 07/02 | 17,600 | 18,520 | 17,310 | 17,750 | +150 | +0.9 | 536,620 |
| 07/01 | 17,520 | 17,830 | 16,970 | 17,600 | +150 | +0.9 | 436,270 |
| 06/12 | 16,470 | 17,500 | 16,370 | 17,450 | +990 | +6.0 | 826,540 |
| 06/11 | 16,530 | 16,730 | 15,790 | 16,460 | -90 | -0.5 | 473,390 |
| 06/10 | 16,310 | 17,190 | 16,200 | 16,550 | +280 | +1.7 | 536,520 |
| 06/09 | 16,190 | 16,540 | 15,640 | 16,270 | -10 | -0.1 | 478,070 |
| 06/08 | 15,480 | 16,370 | 15,280 | 16,280 | +750 | +4.8 | 600,610 |
| 06/07 | 15,730 | 15,890 | 14,530 | 15,530 | -160 | -1.0 | 600,510 |
| 06/06 | 15,830 | 15,990 | 14,190 | 15,690 | +20 | +0.1 | 942,360 |
| 06/05 | 17,130 | 17,600 | 15,630 | 15,670 | -1,530 | -8.9 | 1,203,380 |
| 06/04 | 17,270 | 17,790 | 16,970 | 17,200 | -60 | -0.4 | 690,180 |
| 06/03 | 16,140 | 17,340 | 15,680 | 17,260 | +920 | +5.6 | 584,050 |
| 06/02 | 16,700 | 16,900 | 15,550 | 16,340 | -440 | -2.6 | 602,250 |
| 06/01 | 16,400 | 16,900 | 15,310 | 16,780 | +580 | +3.6 | 968,470 |
| 05/12 | 15,040 | 16,590 | 14,990 | 16,200 | +1,190 | +7.9 | 769,960 |
| 05/11 | 13,790 | 15,120 | 13,780 | 15,010 | +1,280 | +9.3 | 513,170 |
| 05/10 | 13,720 | 13,880 | 13,090 | 13,730 | +60 | +0.4 | 476,630 |
| 05/09 | 12,550 | 13,800 | 12,550 | 13,670 | +1,190 | +9.5 | 405,910 |
| 05/08 | 11,960 | 12,690 | 11,660 | 12,480 | +510 | +4.3 | 1,112,190 |
| 05/07 | 11,670 | 11,970 | 11,570 | 11,970 | +260 | +2.2 | 438,800 |
| 05/06 | 11,330 | 11,710 | 11,260 | 11,710 | +340 | +3.0 | 265,810 |
| 05/05 | 11,060 | 11,410 | 10,910 | 11,370 | +270 | +2.4 | 226,990 |
| 05/04 | 11,720 | 12,020 | 10,900 | 11,100 | -690 | -5.9 | 369,720 |
| 05/03 | 11,840 | 12,040 | 11,620 | 11,790 | -40 | -0.3 | 355,070 |
| 05/02 | 11,460 | 11,830 | 11,350 | 11,830 | +370 | +3.2 | 201,860 |
| 05/01 | 11,550 | 11,640 | 11,290 | 11,460 | -70 | -0.6 | 164,640 |
| 04/12 | 10,820 | 11,570 | 10,800 | 11,530 | +590 | +5.4 | 291,950 |
| 04/11 | 10,790 | 11,330 | 10,740 | 10,940 | +130 | +1.2 | 192,040 |
▶︎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
