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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 43,570 (24/07/11) | 31,510 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 40,420 | 40,590 | 40,350 | 40,520 | +40 | +0.1 | 24,821 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 40,060 | 40,960 | 39,950 | 40,480 | +290 | +0.7 | 136,604 |
| 2/7 | 39,860 | 40,600 | 39,750 | 40,190 | -810 | -2.0 | 321,214 |
| 1/31 | 41,590 | 41,660 | 40,240 | 41,000 | -370 | -0.9 | 245,700 |
| 1/24 | 40,070 | 41,670 | 39,980 | 41,370 | +1,550 | +3.9 | 210,993 |
| 1/17 | 40,320 | 40,400 | 39,390 | 39,820 | -780 | -1.9 | 150,425 |
| 1/10 | 41,260 | 41,680 | 40,540 | 40,600 | -700 | -1.7 | 187,845 |
| 12/30 | 41,680 | 41,710 | 41,250 | 41,300 | -360 | -0.9 | 54,026 |
| 12/27 | 40,370 | 41,800 | 40,160 | 41,660 | +1,620 | +4.1 | 143,578 |
| 12/20 | 40,880 | 41,120 | 39,660 | 40,040 | -790 | -1.9 | 181,794 |
| 12/13 | 40,640 | 41,440 | 40,300 | 40,830 | +420 | +1.0 | 135,964 |
| 12/6 | 39,480 | 40,990 | 39,230 | 40,410 | +980 | +2.5 | 292,569 |
| 11/29 | 40,020 | 40,380 | 39,080 | 39,430 | -200 | -0.5 | 176,634 |
| 11/22 | 39,520 | 39,870 | 39,240 | 39,630 | -350 | -0.9 | 194,617 |
| 11/15 | 40,690 | 41,180 | 39,850 | 39,980 | -800 | -2.0 | 157,678 |
| 11/8 | 39,570 | 41,270 | 39,440 | 40,780 | +1,420 | +3.6 | 145,801 |
| 11/1 | 39,060 | 40,730 | 39,030 | 39,360 | +170 | +0.4 | 224,952 |
| 10/25 | 40,280 | 40,430 | 38,990 | 39,190 | -1,070 | -2.7 | 161,406 |
| 10/18 | 41,370 | 41,620 | 40,200 | 40,260 | -610 | -1.5 | 177,161 |
| 10/11 | 40,840 | 41,000 | 40,130 | 40,870 | +980 | +2.5 | 169,402 |
| 10/4 | 39,210 | 40,280 | 38,940 | 39,890 | -1,160 | -2.8 | 261,439 |
| 9/27 | 39,280 | 41,120 | 38,900 | 41,050 | +2,260 | +5.8 | 264,461 |
| 9/20 | 37,530 | 39,000 | 36,780 | 38,790 | +1,210 | +3.2 | 139,190 |
| 9/13 | 36,310 | 37,910 | 36,210 | 37,580 | +150 | +0.4 | 223,648 |
| 9/6 | 40,120 | 40,160 | 37,230 | 37,430 | -2,210 | -5.6 | 309,340 |
| 8/30 | 39,100 | 39,710 | 38,820 | 39,640 | +200 | +0.5 | 126,170 |
| 8/23 | 38,820 | 39,440 | 38,310 | 39,440 | +340 | +0.9 | 285,460 |
| 8/16 | 36,550 | 39,160 | 36,540 | 39,100 | +3,050 | +8.5 | 144,896 |
| 8/9 | 35,120 | 36,810 | 31,510 | 36,050 | -840 | -2.3 | 774,721 |
| 8/2 | 39,350 | 40,230 | 36,850 | 36,890 | -1,790 | -4.6 | 281,795 |
| 7/26 | 40,960 | 41,000 | 38,620 | 38,680 | -2,550 | -6.2 | 376,253 |
▶︎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
