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
39,460
円
(23:03)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
42,490 (24/03/22) | 30,130 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
42,490 (24/03/22) | 33,780 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 39,900 | 40,170 | 39,490 | 39,760 | +300 | +0.8 | 76,207 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 39,900 | 40,170 | 39,490 | 39,760 | +300 | +0.8 | 60,664 |
4/26 | 38,730 | 40,000 | 38,560 | 39,460 | +880 | +2.3 | 138,551 |
4/19 | 40,620 | 40,800 | 38,240 | 38,580 | -2,580 | -6.3 | 333,258 |
4/12 | 40,950 | 41,390 | 40,630 | 41,160 | +570 | +1.4 | 93,498 |
4/5 | 42,330 | 42,380 | 40,350 | 40,590 | -1,490 | -3.5 | 221,990 |
3/29 | 42,160 | 42,360 | 41,660 | 42,080 | -220 | -0.5 | 103,046 |
3/22 | 40,290 | 42,490 | 40,270 | 42,300 | +2,290 | +5.7 | 237,033 |
3/15 | 40,340 | 40,510 | 39,590 | 40,010 | -1,000 | -2.4 | 228,507 |
3/8 | 41,670 | 41,850 | 40,870 | 41,010 | -250 | -0.6 | 182,684 |
3/1 | 40,680 | 41,350 | 40,190 | 41,260 | +820 | +2.0 | 264,476 |
2/22 | 39,760 | 40,490 | 39,380 | 40,440 | +680 | +1.7 | 137,138 |
2/16 | 38,770 | 40,160 | 38,720 | 39,760 | +1,630 | +4.3 | 193,096 |
2/9 | 37,700 | 38,530 | 37,040 | 38,130 | +740 | +2.0 | 170,444 |
2/2 | 37,010 | 37,660 | 36,870 | 37,390 | +480 | +1.3 | 124,491 |
1/26 | 37,590 | 38,220 | 36,870 | 36,910 | -270 | -0.7 | 201,173 |
1/19 | 36,800 | 37,460 | 36,540 | 37,180 | +440 | +1.2 | 353,475 |
1/12 | 34,960 | 36,910 | 34,730 | 36,740 | +2,210 | +6.4 | 424,473 |
1/5 | 34,110 | 34,690 | 33,780 | 34,530 | +10 | +0.0 | 91,116 |
12/29 | 34,480 | 34,830 | 34,230 | 34,520 | +290 | +0.9 | 150,085 |
12/22 | 33,830 | 34,900 | 33,590 | 34,230 | +220 | +0.7 | 243,929 |
12/15 | 33,750 | 34,230 | 33,540 | 34,010 | +520 | +1.6 | 252,725 |
12/8 | 34,400 | 34,500 | 33,240 | 33,490 | -1,010 | -2.9 | 202,670 |
12/1 | 34,800 | 34,880 | 34,210 | 34,500 | -200 | -0.6 | 126,257 |
11/24 | 34,620 | 34,940 | 34,210 | 34,700 | +60 | +0.2 | 120,637 |
11/17 | 33,920 | 34,690 | 33,540 | 34,640 | +1,030 | +3.1 | 327,499 |
11/10 | 33,630 | 33,800 | 33,080 | 33,610 | +650 | +2.0 | 454,597 |
11/2 | 31,640 | 33,100 | 31,520 | 32,960 | +960 | +3.0 | 180,095 |
10/27 | 32,150 | 32,480 | 31,540 | 32,000 | -280 | -0.9 | 322,682 |
10/20 | 32,930 | 33,280 | 32,110 | 32,280 | -1,040 | -3.1 | 301,870 |
10/13 | 32,340 | 33,550 | 32,340 | 33,320 | +1,330 | +4.2 | 222,597 |
▶︎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