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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,026.5 (24/07/04) | 1,557.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,026.5 (24/07/04) | 1,557.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,851.5 | 1,859.0 | 1,815.0 | 1,839.0 | +3.0 | +0.2 | 5,130 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,842.0 | 1,842.0 | 1,829.0 | 1,836.0 | -23.5 | -1.3 | 240 |
| 11/15 | 1,870.0 | 1,890.0 | 1,842.0 | 1,859.5 | -23.0 | -1.2 | 1,770 |
| 11/8 | 1,843.0 | 1,895.0 | 1,843.0 | 1,882.5 | +47.5 | +2.6 | 950 |
| 11/1 | 1,812.0 | 1,876.0 | 1,812.0 | 1,835.0 | +15.0 | +0.8 | 2,010 |
| 10/25 | 1,862.0 | 1,862.0 | 1,815.0 | 1,820.0 | -42.0 | -2.3 | 1,700 |
| 10/18 | 1,835.0 | 1,895.0 | 1,835.0 | 1,862.0 | -9.0 | -0.5 | 6,120 |
| 10/11 | 1,889.0 | 1,902.0 | 1,871.0 | 1,871.0 | +1.0 | +0.1 | 800 |
| 10/4 | 1,835.0 | 1,875.5 | 1,835.0 | 1,870.0 | -37.5 | -2.0 | 3,050 |
| 9/27 | 1,842.0 | 1,910.0 | 1,806.0 | 1,907.5 | +86.5 | +4.8 | 3,630 |
| 9/20 | 1,763.0 | 1,835.0 | 1,739.0 | 1,821.0 | +46.0 | +2.6 | 2,200 |
| 9/13 | 1,750.5 | 1,804.0 | 1,666.5 | 1,775.0 | -5.0 | -0.3 | 6,920 |
| 9/6 | 1,858.0 | 1,877.0 | 1,780.0 | 1,780.0 | -86.0 | -4.6 | 2,950 |
| 8/30 | 1,830.0 | 1,866.0 | 1,819.0 | 1,866.0 | +36.0 | +2.0 | 14,120 |
| 8/23 | 1,818.0 | 1,842.0 | 1,778.0 | 1,830.0 | +8.5 | +0.5 | 12,680 |
| 8/16 | 1,745.0 | 1,823.0 | 1,651.5 | 1,821.5 | +121.5 | +7.2 | 11,920 |
| 8/9 | 1,750.0 | 1,767.0 | 1,557.0 | 1,700.0 | -55.5 | -3.2 | 3,830 |
| 8/2 | 1,887.0 | 1,925.0 | 1,755.0 | 1,755.5 | -92.0 | -5.0 | 4,550 |
| 7/26 | 1,945.0 | 1,945.0 | 1,822.5 | 1,847.5 | -97.5 | -5.0 | 19,230 |
| 7/19 | 1,982.0 | 2,000.5 | 1,945.0 | 1,945.0 | -33.0 | -1.7 | 4,880 |
| 7/12 | 2,004.0 | 2,015.0 | 1,949.5 | 1,978.0 | -2.5 | -0.1 | 16,700 |
| 7/5 | 1,977.0 | 2,026.5 | 1,940.0 | 1,980.5 | +42.0 | +2.2 | 6,690 |
| 6/28 | 1,905.0 | 1,945.5 | 1,900.5 | 1,938.5 | +46.5 | +2.5 | 4,320 |
| 6/21 | 1,900.0 | 1,904.5 | 1,875.0 | 1,892.0 | -10.0 | -0.5 | 7,750 |
| 6/14 | 1,900.5 | 1,939.5 | 1,895.0 | 1,902.0 | -10.0 | -0.5 | 4,470 |
| 6/7 | 1,925.0 | 1,937.5 | 1,902.0 | 1,912.0 | +1.0 | +0.1 | 3,360 |
| 5/31 | 1,916.0 | 1,923.5 | 1,860.0 | 1,911.0 | +3.0 | +0.2 | 5,900 |
| 5/24 | 1,916.0 | 1,939.0 | 1,893.5 | 1,908.0 | -8.0 | -0.4 | 3,250 |
| 5/17 | 1,902.5 | 1,918.0 | 1,893.5 | 1,916.0 | +13.5 | +0.7 | 3,540 |
| 5/10 | 1,932.0 | 1,932.0 | 1,893.5 | 1,902.5 | -7.0 | -0.4 | 4,110 |
| 5/2 | 1,902.0 | 1,913.0 | 1,863.0 | 1,909.5 | +29.5 | +1.6 | 2,690 |
▶︎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
