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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 25,320 | 25,705 | 25,065 | 25,185 | -170 | -0.7 | 1,936 |
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 | 25,210 | 25,735 | 25,095 | 25,355 | +95 | +0.4 | 4,595 |
2/7 | 25,380 | 25,750 | 25,150 | 25,260 | -760 | -2.9 | 4,541 |
1/31 | 25,865 | 26,020 | 25,560 | 26,020 | +325 | +1.3 | 1,967 |
1/24 | 25,380 | 25,820 | 25,210 | 25,695 | +630 | +2.5 | 4,307 |
1/17 | 25,285 | 25,385 | 24,740 | 25,065 | -300 | -1.2 | 3,728 |
1/10 | 26,150 | 26,150 | 25,325 | 25,365 | -565 | -2.2 | 6,482 |
12/30 | 26,200 | 26,200 | 25,930 | 25,930 | -170 | -0.7 | 808 |
12/27 | 25,385 | 26,150 | 25,275 | 26,100 | +855 | +3.4 | 7,553 |
12/20 | 25,685 | 25,735 | 24,930 | 25,245 | -375 | -1.5 | 2,021 |
12/13 | 25,640 | 26,000 | 25,495 | 25,620 | +115 | +0.5 | 5,225 |
12/6 | 25,100 | 25,850 | 25,100 | 25,505 | +385 | +1.5 | 5,368 |
11/29 | 25,480 | 25,590 | 24,860 | 25,120 | -185 | -0.7 | 2,262 |
11/22 | 25,225 | 25,450 | 25,150 | 25,305 | -245 | -1.0 | 1,058 |
11/15 | 25,740 | 25,985 | 25,305 | 25,550 | -215 | -0.8 | 3,343 |
11/8 | 24,980 | 26,000 | 24,970 | 25,765 | +905 | +3.6 | 2,068 |
11/1 | 24,510 | 25,470 | 24,490 | 24,860 | +235 | +1.0 | 2,268 |
10/25 | 25,265 | 25,265 | 24,505 | 24,625 | -640 | -2.5 | 2,320 |
10/18 | 25,815 | 25,815 | 25,200 | 25,265 | -235 | -0.9 | 1,120 |
10/11 | 25,845 | 25,885 | 25,360 | 25,500 | +155 | +0.6 | 1,710 |
10/4 | 24,760 | 25,525 | 24,755 | 25,345 | -415 | -1.6 | 6,523 |
9/27 | 24,880 | 26,130 | 24,390 | 25,760 | +1,155 | +4.7 | 2,420 |
9/20 | 24,050 | 24,735 | 23,505 | 24,605 | +580 | +2.4 | 1,617 |
9/13 | 23,575 | 24,300 | 23,400 | 24,025 | -270 | -1.1 | 2,736 |
9/6 | 25,510 | 25,540 | 24,005 | 24,295 | -1,010 | -4.0 | 17,557 |
8/30 | 24,620 | 25,355 | 24,620 | 25,305 | +385 | +1.5 | 2,510 |
8/23 | 24,950 | 25,110 | 24,670 | 24,920 | -530 | -2.1 | 6,754 |
8/16 | 23,740 | 25,450 | 23,240 | 25,450 | +2,210 | +9.5 | 6,108 |
8/9 | 23,095 | 25,995 | 21,500 | 23,240 | -1,355 | -5.5 | 10,515 |
8/2 | 25,995 | 26,515 | 23,980 | 24,595 | -960 | -3.8 | 6,861 |
7/26 | 27,045 | 27,325 | 25,465 | 25,555 | -1,500 | -5.5 | 4,742 |
▶︎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