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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,863.0 | 1,932.0 | 1,863.0 | 1,916.0 | +13.0 | +0.7 | 10,740 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,593.0 | 1,604.0 | 1,542.0 | 1,604.0 | -12.0 | -0.7 | 340 |
21/09 | 1,550.0 | 1,666.0 | 1,550.0 | 1,616.0 | +90.0 | +5.9 | 1,020 |
21/08 | 1,531.0 | 1,543.0 | 1,487.0 | 1,526.0 | +7.0 | +0.5 | 250 |
21/07 | 1,557.0 | 1,557.0 | 1,485.0 | 1,519.0 | -40.0 | -2.6 | 460 |
21/06 | 1,537.0 | 1,567.0 | 1,500.0 | 1,559.0 | +54.0 | +3.6 | 2,460 |
21/05 | 1,507.0 | 1,543.0 | 1,428.0 | 1,505.0 | +18.0 | +1.2 | 6,070 |
21/04 | 1,553.0 | 1,566.0 | 1,487.0 | 1,487.0 | -68.0 | -4.4 | 16,960 |
21/03 | 1,513.0 | 1,650.0 | 1,496.0 | 1,555.0 | +35.0 | +2.3 | 37,270 |
21/02 | 1,442.0 | 1,543.0 | 1,442.0 | 1,520.0 | +79.0 | +5.5 | 710 |
21/01 | 1,450.0 | 1,480.0 | 1,441.0 | 1,441.0 | -5.0 | -0.4 | 910 |
20/12 | 1,413.0 | 1,446.0 | 1,394.0 | 1,446.0 | +50.0 | +3.6 | 7,670 |
20/11 | 1,276.0 | 1,519.0 | 1,276.0 | 1,396.0 | +141.0 | +11.2 | 3,000 |
20/10 | 1,299.0 | 1,314.0 | 1,255.0 | 1,255.0 | -45.0 | -3.5 | 1,660 |
20/09 | 1,268.0 | 1,322.0 | 1,255.0 | 1,300.0 | +34.0 | +2.7 | 3,790 |
20/08 | 1,205.0 | 1,292.0 | 1,198.0 | 1,266.0 | +22.0 | +1.8 | 6,200 |
20/07 | 1,222.0 | 1,296.0 | 1,199.0 | 1,244.0 | -3.0 | -0.2 | 41,180 |
20/06 | 1,239.0 | 1,281.0 | 1,226.0 | 1,247.0 | +8.0 | +0.7 | 710 |
20/05 | 1,152.0 | 1,239.0 | 1,138.0 | 1,239.0 | +86.0 | +7.5 | 82,020 |
20/04 | 1,064.0 | 1,170.0 | 1,046.0 | 1,153.0 | +39.0 | +3.5 | 159,710 |
20/03 | 1,189.0 | 1,189.0 | 884.0 | 1,114.0 | -47.0 | -4.1 | 1,170 |
20/02 | 1,335.0 | 1,350.0 | 1,156.0 | 1,161.0 | -156.0 | -11.9 | 1,340 |
20/01 | 1,335.0 | 1,357.0 | 1,282.0 | 1,317.0 | -36.0 | -2.7 | 2,260 |
19/12 | 1,327.0 | 1,365.0 | 1,327.0 | 1,353.0 | +22.0 | +1.7 | 1,730 |
19/11 | 1,310.0 | 1,331.0 | 1,303.0 | 1,331.0 | +21.0 | +1.6 | 520 |
19/10 | 1,232.0 | 1,310.0 | 1,232.0 | 1,310.0 | +64.0 | +5.1 | 5,580 |
19/09 | 1,192.0 | 1,261.0 | 1,192.0 | 1,246.0 | +66.0 | +5.6 | 2,270 |
19/08 | 1,205.0 | 1,205.0 | 1,140.0 | 1,180.0 | -33.0 | -2.7 | 89,790 |
19/07 | 1,233.0 | 1,245.0 | 1,207.0 | 1,213.0 | -4.0 | -0.3 | 510 |
19/06 | 1,173.0 | 1,217.0 | 1,173.0 | 1,217.0 | +27.0 | +2.3 | 290 |
19/05 | 1,255.0 | 1,255.0 | 1,178.0 | 1,190.0 | -71.0 | -5.6 | 27,230 |
▶︎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