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) |
---|---|---|---|---|---|---|---|
5/15 | 1,902.5 | 1,914.0 | 1,893.5 | 1,908.5 | +6.0 | +0.3 | 2,310 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/29 | 1,664.0 | 1,750.0 | 1,634.5 | 1,639.0 | -20.0 | -1.2 | 10,590 |
9/22 | 1,709.0 | 1,725.0 | 1,644.0 | 1,659.0 | -58.0 | -3.4 | 7,780 |
9/15 | 1,666.0 | 1,717.0 | 1,644.0 | 1,717.0 | +57.5 | +3.5 | 3,730 |
9/8 | 1,661.0 | 1,685.0 | 1,652.5 | 1,659.5 | 0 | 0.0 | 6,970 |
9/1 | 1,614.0 | 1,659.5 | 1,604.5 | 1,659.5 | +63.0 | +4.0 | 21,080 |
8/25 | 1,585.0 | 1,616.5 | 1,580.0 | 1,596.5 | +22.0 | +1.4 | 1,760 |
8/18 | 1,634.0 | 1,635.5 | 1,574.5 | 1,574.5 | -52.5 | -3.2 | 2,090 |
8/10 | 1,607.5 | 1,627.0 | 1,602.0 | 1,627.0 | +23.0 | +1.4 | 770 |
8/4 | 1,638.0 | 1,643.5 | 1,595.0 | 1,604.0 | +4.0 | +0.3 | 2,900 |
7/28 | 1,616.0 | 1,626.0 | 1,589.0 | 1,600.0 | -3.5 | -0.2 | 3,380 |
7/21 | 1,585.5 | 1,610.0 | 1,585.5 | 1,603.5 | +18.0 | +1.1 | 4,560 |
7/14 | 1,601.0 | 1,601.0 | 1,570.0 | 1,585.5 | -11.0 | -0.7 | 1,140 |
7/7 | 1,788.0 | 1,788.0 | 1,592.0 | 1,596.5 | -203.5 | -11.3 | 2,400 |
6/30 | 1,764.5 | 1,800.0 | 1,764.5 | 1,800.0 | +38.0 | +2.2 | 440 |
6/23 | 1,779.0 | 1,779.0 | 1,762.0 | 1,762.0 | -3.0 | -0.2 | 3,550 |
6/16 | 1,765.0 | 1,765.0 | 1,765.0 | 1,765.0 | +25.0 | +1.4 | 30 |
6/9 | 1,739.0 | 1,740.0 | 1,734.0 | 1,740.0 | +44.0 | +2.6 | 240 |
6/2 | 1,685.5 | 1,696.0 | 1,685.5 | 1,696.0 | +1.5 | +0.1 | 110 |
5/26 | 1,693.0 | 1,697.0 | 1,693.0 | 1,694.5 | +4.5 | +0.3 | 170 |
5/19 | 1,690.0 | 1,690.0 | 1,690.0 | 1,690.0 | +40.0 | +2.4 | 50 |
5/12 | 1,630.0 | 1,650.0 | 1,622.0 | 1,650.0 | ー | ー | 1,510 |
5/2 | ー | ー | ー | 1,596.5 | ー | ー | 0 |
4/28 | 1,610.0 | 1,610.0 | 1,596.5 | 1,596.5 | -5.5 | -0.3 | 150 |
4/21 | 1,596.0 | 1,602.0 | 1,596.0 | 1,602.0 | ー | ー | 110 |
4/14 | ー | ー | ー | 1,590.0 | ー | ー | 0 |
4/7 | 1,590.0 | 1,590.0 | 1,590.0 | 1,590.0 | +29.0 | +1.9 | 120 |
3/31 | 1,529.0 | 1,561.0 | 1,528.0 | 1,561.0 | +48.0 | +3.2 | 730 |
3/24 | 1,523.0 | 1,523.0 | 1,513.0 | 1,513.0 | -9.0 | -0.6 | 290 |
▶︎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