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
(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) |
---|---|---|---|---|---|---|---|
24/06 | 1,925.0 | 1,937.5 | 1,902.0 | 1,912.0 | +1.0 | +0.1 | 3,630 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,255.0 | 1,255.0 | 1,178.0 | 1,190.0 | -71.0 | -5.6 | 27,230 |
19/04 | 1,258.0 | 1,262.0 | 1,253.0 | 1,261.0 | +13.0 | +1.0 | 1,970 |
19/03 | 1,256.0 | 1,256.0 | 1,210.0 | 1,248.0 | +9.0 | +0.7 | 4,090 |
19/02 | 1,220.0 | 1,248.0 | 1,181.0 | 1,239.0 | +32.0 | +2.7 | 336,080 |
19/01 | 1,130.0 | 1,209.0 | 1,130.0 | 1,207.0 | +47.0 | +4.1 | 5,690 |
18/12 | 1,309.0 | 1,314.0 | 1,090.0 | 1,160.0 | -130.0 | -10.1 | 210,080 |
18/11 | 1,257.0 | 1,297.0 | 1,230.0 | 1,290.0 | +22.0 | +1.7 | 11,430 |
18/10 | 1,406.0 | 1,420.0 | 1,219.0 | 1,268.0 | -143.0 | -10.1 | 19,430 |
18/09 | 1,331.0 | 1,413.0 | 1,287.0 | 1,411.0 | +79.0 | +5.9 | 12,230 |
18/08 | 1,357.0 | 1,357.0 | 1,283.0 | 1,332.0 | -18.0 | -1.3 | 15,220 |
18/07 | 1,337.0 | 1,360.0 | 1,290.0 | 1,350.0 | +15.0 | +1.1 | 3,820 |
18/06 | 1,349.0 | 1,378.0 | 1,323.0 | 1,335.0 | -15.0 | -1.1 | 2,310 |
18/05 | 1,359.0 | 1,401.0 | 1,330.0 | 1,350.0 | +27.0 | +2.0 | 1,580 |
18/04 | 1,317.0 | 1,356.0 | 1,284.0 | 1,323.0 | +7.0 | +0.5 | 1,300 |
18/03 | 1,347.0 | 1,347.0 | 1,250.0 | 1,316.0 | -25.0 | -1.9 | 4,650 |
18/02 | 1,385.0 | 1,387.0 | 1,278.0 | 1,341.0 | -53.0 | -3.8 | 3,500 |
18/01 | 1,411.0 | 1,435.0 | 1,389.0 | 1,394.0 | -18.0 | -1.3 | 3,640 |
17/12 | 1,414.0 | 1,422.0 | 1,355.0 | 1,412.0 | +30.0 | +2.2 | 4,490 |
17/11 | 1,370.0 | 1,435.0 | 1,340.0 | 1,382.0 | +12.0 | +0.9 | 6,000 |
17/10 | 1,290.0 | 1,371.0 | 1,267.0 | 1,370.0 | +70.0 | +5.4 | 20,410 |
17/09 | 1,230.0 | 1,300.0 | 1,213.0 | 1,300.0 | +60.0 | +4.8 | 13,850 |
17/08 | 1,227.0 | 1,247.0 | 1,220.0 | 1,240.0 | +1.0 | +0.1 | 3,450 |
17/07 | 1,323.0 | 1,345.0 | 1,211.0 | 1,239.0 | -67.0 | -5.1 | 59,540 |
17/06 | 1,249.0 | 1,330.0 | 1,220.0 | 1,306.0 | +96.0 | +7.9 | 19,400 |
17/05 | 1,198.0 | 1,219.0 | 1,185.0 | 1,210.0 | +19.0 | +1.6 | 6,100 |
17/04 | 1,192.0 | 1,199.0 | 1,122.0 | 1,191.0 | -9.0 | -0.8 | 12,360 |
17/03 | 1,167.0 | 1,205.0 | 1,167.0 | 1,200.0 | +40.0 | +3.5 | 5,270 |
17/02 | 1,153.0 | 1,181.0 | 1,145.0 | 1,160.0 | +1.0 | +0.1 | 2,330 |
17/01 | 1,306.0 | 1,321.0 | 1,137.0 | 1,159.0 | -133.0 | -10.3 | 13,680 |
16/12 | 1,264.0 | 1,300.0 | 1,264.0 | 1,292.0 | +41.0 | +3.3 | 410 |
▶︎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