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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,893.5 | 1,903.5 | 1,893.5 | 1,902.5 | +4.5 | +0.2 | 1,790 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,854.0 | 1,856.5 | 1,830.0 | 1,838.0 | -9.0 | -0.5 | 390 |
| 3/12 | 1,831.0 | 1,847.0 | 1,815.0 | 1,847.0 | -2.0 | -0.1 | 620 |
| 3/11 | 1,850.0 | 1,852.0 | 1,830.0 | 1,849.0 | -43.5 | -2.3 | 2,650 |
| 3/8 | 1,874.0 | 1,892.5 | 1,871.0 | 1,892.5 | +11.0 | +0.6 | 920 |
| 3/7 | 1,909.0 | 1,912.0 | 1,881.5 | 1,881.5 | -14.5 | -0.8 | 2,670 |
| 3/6 | 1,877.0 | 1,896.5 | 1,877.0 | 1,896.0 | +5.0 | +0.3 | 1,940 |
| 3/5 | 1,878.0 | 1,892.5 | 1,870.5 | 1,891.0 | +17.0 | +0.9 | 880 |
| 3/4 | 1,895.0 | 1,895.0 | 1,874.0 | 1,874.0 | -8.5 | -0.5 | 2,690 |
| 3/1 | 1,866.0 | 1,882.5 | 1,863.0 | 1,882.5 | +27.0 | +1.5 | 240 |
| 2/29 | 1,850.0 | 1,866.0 | 1,846.0 | 1,855.5 | -4.0 | -0.2 | 1,120 |
| 2/28 | 1,854.0 | 1,865.5 | 1,854.0 | 1,859.5 | +0.5 | +0.0 | 170 |
| 2/27 | 1,867.0 | 1,872.0 | 1,859.0 | 1,859.0 | -8.0 | -0.4 | 740 |
| 2/26 | 1,867.0 | 1,872.5 | 1,855.0 | 1,867.0 | +13.5 | +0.7 | 1,570 |
| 2/22 | 1,838.0 | 1,855.0 | 1,838.0 | 1,853.5 | +31.5 | +1.7 | 1,530 |
| 2/21 | 1,820.0 | 1,829.0 | 1,815.0 | 1,822.0 | -7.5 | -0.4 | 14,980 |
| 2/20 | 1,837.0 | 1,843.5 | 1,827.0 | 1,829.5 | 0 | 0.0 | 2,200 |
| 2/19 | 1,833.0 | 1,837.0 | 1,824.5 | 1,829.5 | -4.0 | -0.2 | 2,720 |
| 2/16 | 1,830.0 | 1,836.0 | 1,819.5 | 1,833.5 | +33.5 | +1.9 | 1,590 |
| 2/15 | 1,846.5 | 1,921.0 | 1,800.0 | 1,800.0 | -8.0 | -0.4 | 1,220 |
| 2/14 | 1,813.0 | 1,813.0 | 1,777.0 | 1,808.0 | -12.0 | -0.7 | 1,330 |
| 2/13 | 1,800.0 | 1,823.5 | 1,800.0 | 1,820.0 | +33.0 | +1.9 | 2,740 |
| 2/9 | 1,791.0 | 1,799.0 | 1,784.0 | 1,787.0 | -3.0 | -0.2 | 970 |
| 2/8 | 1,775.5 | 1,790.0 | 1,774.5 | 1,790.0 | +10.5 | +0.6 | 420 |
▶︎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