1599東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００ 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 |
|---|---|
| 26,000 (24/03/22) | 18,950 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,000 (24/03/22) | 21,820 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 24,755 | 24,870 | 24,650 | 24,870 | -135 | -0.5 | 222 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 24,800 | 25,005 | 24,615 | 25,005 | -95 | -0.4 | 31 |
| 4/24 | 24,790 | 25,100 | 24,790 | 25,100 | +375 | +1.5 | 143 |
| 4/23 | 25,040 | 25,095 | 24,635 | 24,725 | +75 | +0.3 | 373 |
| 4/22 | 24,560 | 24,805 | 24,560 | 24,650 | -5 | +0.0 | 2,470 |
| 4/19 | 24,585 | 24,655 | 24,100 | 24,655 | -225 | -0.9 | 496 |
| 4/18 | 24,590 | 24,880 | 24,590 | 24,880 | +135 | +0.6 | 123 |
| 4/17 | 25,000 | 25,000 | 24,745 | 24,745 | -300 | -1.2 | 1,128 |
| 4/16 | 25,115 | 25,115 | 24,970 | 25,045 | -450 | -1.8 | 382 |
| 4/15 | 25,295 | 25,495 | 25,100 | 25,495 | -55 | -0.2 | 72 |
| 4/12 | 25,545 | 25,605 | 25,535 | 25,550 | +95 | +0.4 | 116 |
| 4/11 | 25,250 | 25,455 | 25,250 | 25,455 | -15 | -0.1 | 6 |
| 4/10 | 25,365 | 25,495 | 25,365 | 25,470 | -10 | +0.0 | 21 |
| 4/9 | 25,435 | 25,500 | 25,435 | 25,480 | +230 | +0.9 | 9 |
| 4/8 | 25,225 | 25,325 | 25,225 | 25,250 | +280 | +1.1 | 100 |
| 4/5 | 25,080 | 25,425 | 24,890 | 24,970 | -540 | -2.1 | 49 |
| 4/4 | 25,400 | 25,510 | 25,400 | 25,510 | +395 | +1.6 | 4,242 |
| 4/3 | 24,995 | 25,145 | 24,925 | 25,115 | -330 | -1.3 | 2,207 |
| 4/2 | 25,380 | 25,445 | 25,100 | 25,445 | -225 | -0.9 | 150 |
| 4/1 | 25,690 | 25,690 | 25,165 | 25,670 | -85 | -0.3 | 3,457 |
| 3/29 | 25,460 | 25,885 | 25,460 | 25,755 | -100 | -0.4 | 7 |
| 3/28 | 25,500 | 25,885 | 25,430 | 25,855 | +135 | +0.5 | 14 |
| 3/27 | 25,635 | 25,990 | 25,570 | 25,720 | -180 | -0.7 | 78 |
| 3/26 | 25,360 | 25,900 | 25,360 | 25,900 | +300 | +1.2 | 73 |
| 3/25 | 25,705 | 25,730 | 25,465 | 25,600 | -135 | -0.5 | 27 |
| 3/22 | 25,780 | 26,000 | 25,735 | 25,735 | -255 | -1.0 | 122 |
| 3/21 | 25,305 | 25,990 | 25,305 | 25,990 | +685 | +2.7 | 28 |
| 3/19 | 24,875 | 25,305 | 24,875 | 25,305 | +310 | +1.2 | 2,021 |
| 3/18 | 24,560 | 25,005 | 24,560 | 24,995 | +515 | +2.1 | 1,131 |
| 3/15 | 24,735 | 24,735 | 24,225 | 24,480 | -340 | -1.4 | 177 |
| 3/14 | 24,200 | 24,820 | 24,200 | 24,820 | +520 | +2.1 | 99 |
▶︎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