1585東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ Ｅｘ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,958.0 (24/03/22) | 1,542.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958.0 (24/03/22) | 1,651.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,860.0 | 1,880.0 | 1,850.0 | 1,880.0 | +23.0 | +1.2 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,872.0 | 1,874.5 | 1,857.0 | 1,857.0 | -32.0 | -1.7 | 260 |
| 4/24 | 1,880.0 | 1,889.5 | 1,880.0 | 1,889.0 | +29.0 | +1.6 | 160 |
| 4/23 | 1,872.0 | 1,875.5 | 1,860.0 | 1,860.0 | +11.5 | +0.6 | 190 |
| 4/22 | 1,866.5 | 1,866.5 | 1,846.5 | 1,848.5 | +9.5 | +0.5 | 740 |
| 4/19 | 1,854.5 | 1,854.5 | 1,816.0 | 1,839.0 | -34.0 | -1.8 | 2,290 |
| 4/18 | 1,859.5 | 1,879.0 | 1,855.0 | 1,873.0 | +3.0 | +0.2 | 490 |
| 4/17 | 1,894.5 | 1,894.5 | 1,870.0 | 1,870.0 | -18.0 | -1.0 | 1,310 |
| 4/16 | 1,910.0 | 1,910.0 | 1,882.0 | 1,888.0 | -27.0 | -1.4 | 920 |
| 4/15 | 1,915.0 | 1,915.0 | 1,902.5 | 1,915.0 | -18.5 | -1.0 | 960 |
| 4/12 | 1,923.0 | 1,933.5 | 1,923.0 | 1,933.5 | +11.5 | +0.6 | 280 |
| 4/11 | 1,897.0 | 1,922.0 | 1,890.0 | 1,922.0 | +2.0 | +0.1 | 1,380 |
| 4/10 | 1,920.5 | 1,923.5 | 1,920.0 | 1,920.0 | 0 | 0.0 | 600 |
| 4/9 | 1,915.0 | 1,920.0 | 1,911.5 | 1,920.0 | +15.5 | +0.8 | 190 |
| 4/8 | 1,909.0 | 1,911.5 | 1,904.5 | 1,904.5 | +22.0 | +1.2 | 420 |
| 4/5 | 1,890.0 | 1,890.5 | 1,875.0 | 1,882.5 | -37.5 | -2.0 | 590 |
| 4/4 | 1,915.0 | 1,920.0 | 1,914.0 | 1,920.0 | +30.0 | +1.6 | 680 |
| 4/3 | 1,893.0 | 1,896.5 | 1,880.5 | 1,890.0 | -6.0 | -0.3 | 2,630 |
| 4/2 | 1,916.5 | 1,916.5 | 1,895.0 | 1,896.0 | -8.0 | -0.4 | 440 |
| 4/1 | 1,939.0 | 1,939.0 | 1,904.0 | 1,904.0 | -29.5 | -1.5 | 670 |
| 3/29 | 1,935.0 | 1,939.5 | 1,933.5 | 1,933.5 | +3.5 | +0.2 | 600 |
| 3/28 | 1,938.0 | 1,938.0 | 1,930.0 | 1,930.0 | -8.0 | -0.4 | 1,600 |
| 3/27 | 1,922.0 | 1,943.0 | 1,922.0 | 1,938.0 | +18.0 | +0.9 | 1,270 |
| 3/26 | 1,927.0 | 1,931.0 | 1,914.0 | 1,920.0 | -8.5 | -0.4 | 670 |
| 3/25 | 1,947.0 | 1,947.0 | 1,928.5 | 1,928.5 | -12.0 | -0.6 | 550 |
| 3/22 | 1,950.0 | 1,958.0 | 1,935.5 | 1,940.5 | +11.5 | +0.6 | 390 |
| 3/21 | 1,928.0 | 1,945.0 | 1,928.0 | 1,929.0 | +24.0 | +1.3 | 1,970 |
| 3/19 | 1,887.5 | 1,907.0 | 1,882.0 | 1,905.0 | +19.0 | +1.0 | 410 |
| 3/18 | 1,862.0 | 1,886.0 | 1,862.0 | 1,886.0 | +27.0 | +1.5 | 90 |
| 3/15 | 1,844.0 | 1,862.0 | 1,843.5 | 1,859.0 | +20.5 | +1.1 | 420 |
| 3/14 | 1,828.5 | 1,838.5 | 1,827.5 | 1,838.5 | +0.5 | +0.0 | 100 |
▶︎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