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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 25,380 | 25,750 | 25,065 | 25,185 | -835 | -3.2 | 11,072 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 26,150 | 26,150 | 24,740 | 26,020 | +90 | +0.4 | 16,484 |
24/12 | 25,100 | 26,200 | 24,930 | 25,930 | +810 | +3.2 | 20,975 |
24/11 | 24,940 | 26,000 | 24,815 | 25,120 | -130 | -0.5 | 9,509 |
24/10 | 25,145 | 25,885 | 24,490 | 25,250 | +395 | +1.6 | 10,431 |
24/09 | 25,510 | 26,130 | 23,400 | 24,855 | -450 | -1.8 | 27,062 |
24/08 | 26,485 | 26,485 | 21,500 | 25,305 | -1,095 | -4.2 | 31,582 |
24/07 | 26,720 | 28,180 | 25,465 | 26,400 | -120 | -0.5 | 22,736 |
24/06 | 26,245 | 26,580 | 25,385 | 26,520 | +475 | +1.8 | 10,645 |
24/05 | 25,505 | 26,495 | 25,270 | 26,045 | +495 | +1.9 | 19,551 |
24/04 | 25,935 | 25,935 | 24,235 | 25,550 | -330 | -1.3 | 27,237 |
24/03 | 24,675 | 25,990 | 24,150 | 25,880 | +1,175 | +4.8 | 44,648 |
24/02 | 23,590 | 24,875 | 23,440 | 24,705 | +960 | +4.0 | 23,843 |
24/01 | 21,935 | 24,275 | 21,745 | 23,745 | +1,510 | +6.8 | 36,680 |
23/12 | 22,120 | 22,235 | 21,305 | 22,235 | +215 | +1.0 | 12,696 |
23/11 | 21,145 | 22,340 | 21,145 | 22,020 | +1,240 | +6.0 | 7,786 |
23/10 | 21,610 | 21,815 | 20,350 | 20,780 | -730 | -3.4 | 9,352 |
23/09 | 21,470 | 22,410 | 21,440 | 21,510 | -35 | -0.2 | 11,626 |
23/08 | 21,770 | 21,860 | 20,505 | 21,545 | -150 | -0.7 | 12,065 |
23/07 | 21,590 | 21,740 | 20,675 | 21,695 | +240 | +1.1 | 9,242 |
23/06 | 19,905 | 21,660 | 19,890 | 21,455 | +1,605 | +8.1 | 12,563 |
23/05 | 19,140 | 20,415 | 19,020 | 19,850 | +880 | +4.6 | 10,793 |
23/04 | 18,725 | 19,070 | 18,180 | 18,970 | +385 | +2.1 | 4,362 |
23/03 | 18,210 | 19,000 | 17,520 | 18,585 | +250 | +1.4 | 7,015 |
23/02 | 18,285 | 18,500 | 18,105 | 18,335 | +25 | +0.1 | 4,777 |
23/01 | 17,425 | 18,510 | 17,285 | 18,310 | +750 | +4.3 | 2,429 |
22/12 | 18,535 | 18,640 | 17,480 | 17,560 | -830 | -4.5 | 14,898 |
22/11 | 17,855 | 18,770 | 17,620 | 18,390 | +625 | +3.5 | 1,775 |
22/10 | 16,855 | 17,865 | 16,780 | 17,765 | +795 | +4.7 | 6,310 |
22/09 | 17,780 | 18,210 | 16,790 | 16,970 | -1,025 | -5.7 | 3,585 |
22/08 | 18,000 | 18,450 | 17,600 | 17,995 | +45 | +0.3 | 4,772 |
▶︎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