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
39,900
円
(18:14)
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) | 30,310 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,490 (24/03/22) | 33,780 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 34,110 | 42,490 | 33,780 | 39,860 | +5,340 | +15.5 | 3,707,561 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 26,680 | 35,230 | 26,490 | 34,520 | +7,605 | +28.3 | 12,663,947 |
| 2022 | 29,955 | 30,280 | 25,460 | 26,915 | -2,810 | -9.5 | 15,050,170 |
| 2021 | 28,400 | 31,600 | 27,580 | 29,725 | +1,465 | +5.2 | 16,178,320 |
| 2020 | 23,960 | 28,380 | 16,830 | 28,260 | +3,890 | +16.0 | 18,933,620 |
| 2019 | 20,030 | 24,760 | 19,790 | 24,370 | +3,840 | +18.7 | 8,889,248 |
| 2018 | 23,760 | 25,080 | 19,500 | 20,530 | -2,850 | -12.2 | 18,414,591 |
| 2017 | 19,790 | 24,010 | 18,840 | 23,380 | +3,790 | +19.4 | 15,813,550 |
| 2016 | 19,320 | 20,080 | 15,250 | 19,590 | +70 | +0.4 | 24,557,159 |
| 2015 | 17,740 | 21,570 | 16,960 | 19,520 | +1,660 | +9.3 | 29,283,681 |
| 2014 | 16,440 | 18,410 | 14,260 | 17,860 | +1,270 | +7.7 | 41,924,931 |
| 2013 | 10,910 | 16,660 | 10,570 | 16,590 | +5,980 | +56.4 | 46,374,869 |
| 2012 | 8,630 | 10,620 | 8,400 | 10,610 | +2,060 | +24.1 | 15,347,941 |
| 2011 | 10,420 | 10,970 | 8,160 | 8,550 | -1,740 | -16.9 | 25,265,770 |
| 2010 | 10,630 | 11,510 | 8,800 | 10,290 | -270 | -2.6 | 30,286,859 |
| 2009 | 9,280 | 10,760 | 7,130 | 10,560 | +1,640 | +18.4 | 37,405,781 |
| 2008 | 15,160 | 15,160 | 7,110 | 8,920 | -6,560 | -42.4 | 24,472,080 |
| 2007 | 17,520 | 18,600 | 14,880 | 15,480 | -1,970 | -11.3 | 10,006,660 |
| 2006 | 16,400 | 17,790 | 14,190 | 17,450 | +1,250 | +7.7 | 8,506,330 |
| 2005 | 11,550 | 16,590 | 10,900 | 16,200 | +4,670 | +40.5 | 5,300,750 |
| 2004 | 10,850 | 12,280 | 10,350 | 11,530 | +790 | +7.4 | 4,219,370 |
| 2003 | 8,770 | 11,300 | 7,670 | 10,740 | +2,160 | +25.2 | 7,845,420 |
| 2002 | 10,750 | 12,140 | 8,240 | 8,580 | -1,910 | -18.2 | 15,865,550 |
| 2001 | 12,510 | 12,550 | 9,320 | 10,490 | ー | ー | 23,992,959 |
▶︎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