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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,902.0 | 1,913.0 | 1,863.0 | 1,913.0 | +33.0 | +1.8 | 3,470 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,866.5 | 1,889.5 | 1,846.5 | 1,880.0 | +41.0 | +2.2 | 3,050 |
| 4/19 | 1,915.0 | 1,915.0 | 1,816.0 | 1,839.0 | -94.5 | -4.9 | 5,970 |
| 4/12 | 1,909.0 | 1,933.5 | 1,890.0 | 1,933.5 | +51.0 | +2.7 | 2,870 |
| 4/5 | 1,939.0 | 1,939.0 | 1,875.0 | 1,882.5 | -51.0 | -2.6 | 5,010 |
| 3/29 | 1,947.0 | 1,947.0 | 1,914.0 | 1,933.5 | -7.0 | -0.4 | 4,690 |
| 3/22 | 1,862.0 | 1,958.0 | 1,862.0 | 1,940.5 | +81.5 | +4.4 | 2,860 |
| 3/15 | 1,850.0 | 1,862.0 | 1,815.0 | 1,859.0 | -33.5 | -1.8 | 4,180 |
| 3/8 | 1,895.0 | 1,912.0 | 1,870.5 | 1,892.5 | +10.0 | +0.5 | 9,100 |
| 3/1 | 1,867.0 | 1,882.5 | 1,846.0 | 1,882.5 | +29.0 | +1.6 | 3,840 |
| 2/22 | 1,833.0 | 1,855.0 | 1,815.0 | 1,853.5 | +20.0 | +1.1 | 21,430 |
| 2/16 | 1,800.0 | 1,921.0 | 1,777.0 | 1,833.5 | +46.5 | +2.6 | 6,880 |
| 2/9 | 1,793.0 | 1,799.0 | 1,773.5 | 1,787.0 | +4.0 | +0.2 | 3,040 |
| 2/2 | 1,748.0 | 1,783.0 | 1,745.5 | 1,783.0 | +35.0 | +2.0 | 2,460 |
| 1/26 | 1,766.0 | 1,799.0 | 1,742.0 | 1,748.0 | -10.0 | -0.6 | 4,500 |
| 1/19 | 1,753.0 | 1,790.5 | 1,745.0 | 1,758.0 | +13.0 | +0.7 | 7,730 |
| 1/12 | 1,691.0 | 1,768.5 | 1,686.0 | 1,745.0 | +52.0 | +3.1 | 9,020 |
| 1/5 | 1,670.0 | 1,695.0 | 1,651.5 | 1,693.0 | +23.0 | +1.4 | 9,070 |
| 12/29 | 1,660.0 | 1,681.5 | 1,649.0 | 1,670.0 | +18.0 | +1.1 | 6,520 |
| 12/22 | 1,640.0 | 1,670.5 | 1,626.0 | 1,652.0 | +4.5 | +0.3 | 5,390 |
| 12/15 | 1,652.0 | 1,677.0 | 1,632.0 | 1,647.5 | +17.5 | +1.1 | 5,130 |
| 12/8 | 1,674.0 | 1,682.5 | 1,630.0 | 1,630.0 | -50.0 | -3.0 | 5,800 |
| 12/1 | 1,693.0 | 1,693.0 | 1,660.0 | 1,680.0 | -7.0 | -0.4 | 2,730 |
| 11/24 | 1,693.0 | 1,693.0 | 1,664.0 | 1,687.0 | +7.0 | +0.4 | 1,870 |
| 11/17 | 1,660.0 | 1,684.5 | 1,645.0 | 1,680.0 | +36.0 | +2.2 | 3,680 |
| 11/10 | 1,654.0 | 1,664.0 | 1,625.0 | 1,644.0 | +18.5 | +1.1 | 4,460 |
| 11/2 | 1,571.0 | 1,638.5 | 1,563.0 | 1,625.5 | +45.5 | +2.9 | 1,390 |
| 10/27 | 1,586.0 | 1,593.5 | 1,542.0 | 1,580.0 | -5.0 | -0.3 | 3,380 |
| 10/20 | 1,618.0 | 1,622.0 | 1,576.0 | 1,585.0 | -39.5 | -2.4 | 5,680 |
| 10/13 | 1,611.0 | 1,641.0 | 1,601.0 | 1,624.5 | +31.0 | +2.0 | 2,210 |
| 10/6 | 1,649.5 | 1,655.5 | 1,565.0 | 1,593.5 | -45.5 | -2.8 | 8,640 |
▶︎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