1364東証E貸借
構成銘柄 ETF銘柄一覧
iシェアーズ JPX日経400 ETF 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 |
---|---|
28,180 (24/07/11) | 21,500 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
28,180 (24/07/11) | 21,500 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 25,115 | 25,185 | 25,075 | 25,185 | +25 | +0.1 | 374 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 25,905 | 26,055 | 25,775 | 26,055 | +365 | +1.4 | 146 |
1/6 | 26,150 | 26,150 | 25,625 | 25,690 | -240 | -0.9 | 1,495 |
12/30 | 26,200 | 26,200 | 25,930 | 25,930 | -170 | -0.7 | 808 |
12/27 | 25,870 | 26,150 | 25,870 | 26,100 | +260 | +1.0 | 4,629 |
12/26 | 25,430 | 25,840 | 25,430 | 25,840 | +410 | +1.6 | 2,260 |
12/25 | 25,550 | 25,550 | 25,275 | 25,430 | -50 | -0.2 | 362 |
12/24 | 25,550 | 25,550 | 25,440 | 25,480 | +30 | +0.1 | 99 |
12/23 | 25,385 | 25,450 | 25,345 | 25,450 | +205 | +0.8 | 203 |
12/20 | 25,395 | 25,445 | 25,240 | 25,245 | -70 | -0.3 | 1,071 |
12/19 | 24,940 | 25,340 | 24,930 | 25,315 | -90 | -0.4 | 385 |
12/18 | 25,430 | 25,555 | 25,400 | 25,405 | -80 | -0.3 | 82 |
12/17 | 25,625 | 25,735 | 25,480 | 25,485 | -65 | -0.3 | 278 |
12/16 | 25,685 | 25,695 | 25,530 | 25,550 | -70 | -0.3 | 205 |
12/13 | 25,495 | 25,695 | 25,495 | 25,620 | -280 | -1.1 | 1,425 |
12/12 | 25,905 | 26,000 | 25,885 | 25,900 | +270 | +1.1 | 565 |
12/11 | 25,675 | 25,675 | 25,540 | 25,630 | -10 | +0.0 | 37 |
12/10 | 25,820 | 25,820 | 25,570 | 25,640 | +90 | +0.4 | 264 |
12/9 | 25,640 | 25,640 | 25,505 | 25,550 | +45 | +0.2 | 2,934 |
12/6 | 25,685 | 25,685 | 25,460 | 25,505 | -165 | -0.6 | 656 |
12/5 | 25,775 | 25,810 | 25,670 | 25,670 | +20 | +0.1 | 101 |
12/4 | 25,765 | 25,810 | 25,635 | 25,650 | -145 | -0.6 | 1,108 |
12/3 | 25,490 | 25,850 | 25,490 | 25,795 | +420 | +1.7 | 2,854 |
12/2 | 25,100 | 25,420 | 25,100 | 25,375 | +255 | +1.0 | 649 |
11/29 | 25,120 | 25,120 | 24,975 | 25,120 | -120 | -0.5 | 130 |
11/28 | 24,915 | 25,240 | 24,860 | 25,240 | +365 | +1.5 | 606 |
11/27 | 25,150 | 25,150 | 24,875 | 24,875 | -255 | -1.0 | 728 |
11/26 | 25,315 | 25,315 | 25,030 | 25,130 | -330 | -1.3 | 191 |
11/25 | 25,480 | 25,590 | 25,450 | 25,460 | +155 | +0.6 | 607 |
11/22 | 25,195 | 25,325 | 25,195 | 25,305 | +155 | +0.6 | 56 |
11/21 | 25,320 | 25,320 | 25,150 | 25,150 | -160 | -0.6 | 205 |
▶︎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