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
(ー)
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 |
---|---|
25,990 (24/03/22) | 19,020 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
25,990 (24/03/22) | 21,745 (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 | 25,530 | 25,700 | 25,305 | 25,530 | +480 | +1.9 | 2,462 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 24,715 | 25,325 | 24,645 | 25,050 | +585 | +2.4 | 1,827 |
4/19 | 25,395 | 25,630 | 24,235 | 24,465 | -1,160 | -4.5 | 6,856 |
4/12 | 25,475 | 25,800 | 25,300 | 25,625 | +390 | +1.6 | 10,592 |
4/5 | 25,935 | 25,935 | 25,000 | 25,235 | -645 | -2.5 | 7,213 |
3/29 | 25,970 | 25,970 | 25,515 | 25,880 | +40 | +0.2 | 1,783 |
3/22 | 24,800 | 25,990 | 24,705 | 25,840 | +1,250 | +5.1 | 5,159 |
3/15 | 24,885 | 24,885 | 24,150 | 24,590 | -635 | -2.5 | 11,719 |
3/8 | 25,040 | 25,400 | 24,940 | 25,225 | +185 | +0.7 | 22,076 |
3/1 | 24,700 | 25,040 | 24,500 | 25,040 | +410 | +1.7 | 10,277 |
2/22 | 24,275 | 24,630 | 24,110 | 24,630 | +365 | +1.5 | 5,404 |
2/16 | 24,030 | 24,435 | 23,725 | 24,265 | +710 | +3.0 | 2,034 |
2/9 | 23,915 | 24,165 | 23,440 | 23,555 | -145 | -0.6 | 9,379 |
2/2 | 23,385 | 23,925 | 23,385 | 23,700 | +290 | +1.2 | 3,142 |
1/26 | 23,590 | 24,275 | 23,295 | 23,410 | 0 | 0.0 | 17,495 |
1/19 | 23,400 | 23,705 | 23,200 | 23,410 | +120 | +0.5 | 10,333 |
1/12 | 22,485 | 23,395 | 22,410 | 23,290 | +1,040 | +4.7 | 4,810 |
1/5 | 21,935 | 22,345 | 21,745 | 22,250 | +15 | +0.1 | 1,560 |
12/29 | 21,780 | 22,235 | 21,690 | 22,235 | +455 | +2.1 | 8,421 |
12/22 | 21,500 | 22,000 | 21,305 | 21,780 | +150 | +0.7 | 1,888 |
12/15 | 21,895 | 21,945 | 21,460 | 21,630 | +160 | +0.8 | 586 |
12/8 | 22,045 | 22,195 | 21,470 | 21,470 | -680 | -3.1 | 1,420 |
12/1 | 22,260 | 22,335 | 21,910 | 22,150 | -90 | -0.4 | 655 |
11/24 | 22,200 | 22,340 | 21,950 | 22,240 | +135 | +0.6 | 2,030 |
11/17 | 21,780 | 22,135 | 21,590 | 22,105 | +515 | +2.4 | 2,774 |
11/10 | 21,780 | 21,880 | 21,290 | 21,590 | +150 | +0.7 | 2,190 |
11/2 | 20,885 | 21,830 | 20,515 | 21,440 | +555 | +2.7 | 1,185 |
10/27 | 20,845 | 20,990 | 20,350 | 20,885 | -30 | -0.1 | 1,483 |
10/20 | 21,285 | 21,420 | 20,790 | 20,915 | -535 | -2.5 | 2,230 |
10/13 | 21,200 | 21,770 | 21,200 | 21,450 | +455 | +2.2 | 1,061 |
10/6 | 21,610 | 21,815 | 20,580 | 20,995 | -515 | -2.4 | 3,911 |
▶︎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