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) | 19,315 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 25,600 | 25,600 | 25,270 | 25,285 | +85 | +0.3 | 18 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 24,485 | 24,595 | 24,250 | 24,300 | -155 | -0.6 | 2,213 |
| 3/12 | 24,395 | 24,455 | 24,075 | 24,455 | +235 | +1.0 | 223 |
| 3/11 | 24,545 | 24,605 | 24,220 | 24,220 | -1,215 | -4.8 | 187 |
| 3/8 | 24,925 | 25,435 | 24,925 | 25,435 | +435 | +1.7 | 6 |
| 3/7 | 25,215 | 25,215 | 25,000 | 25,000 | -35 | -0.1 | 63 |
| 3/6 | 24,755 | 25,045 | 24,755 | 25,035 | +60 | +0.2 | 109 |
| 3/5 | 24,795 | 25,000 | 24,785 | 24,975 | +175 | +0.7 | 176 |
| 3/4 | 25,010 | 25,010 | 24,800 | 24,800 | 0 | 0.0 | 3,866 |
| 3/1 | 24,495 | 24,800 | 24,495 | 24,800 | +400 | +1.6 | 399 |
| 2/29 | 24,475 | 24,475 | 24,400 | 24,400 | -170 | -0.7 | 298 |
| 2/28 | 24,610 | 24,610 | 24,500 | 24,570 | 0 | 0.0 | 2,401 |
| 2/27 | 24,560 | 24,625 | 24,560 | 24,570 | +5 | +0.0 | 2,185 |
| 2/26 | 24,450 | 24,630 | 24,450 | 24,565 | +215 | +0.9 | 526 |
| 2/22 | 24,305 | 24,430 | 24,300 | 24,350 | +265 | +1.1 | 10,770 |
| 2/21 | 24,035 | 24,100 | 24,000 | 24,085 | -65 | -0.3 | 15,409 |
| 2/20 | 24,270 | 24,270 | 24,105 | 24,150 | +85 | +0.4 | 15,840 |
| 2/19 | 24,130 | 24,130 | 24,065 | 24,065 | -135 | -0.6 | 8,119 |
| 2/16 | 24,160 | 24,200 | 24,000 | 24,200 | +430 | +1.8 | 128 |
| 2/15 | 23,610 | 23,770 | 23,610 | 23,770 | +160 | +0.7 | 2 |
| 2/14 | 24,215 | 24,215 | 23,610 | 23,610 | -200 | -0.8 | 83 |
| 2/13 | 23,635 | 23,885 | 23,635 | 23,810 | +310 | +1.3 | 5,801 |
| 2/9 | 23,430 | 23,500 | 23,375 | 23,500 | -10 | +0.0 | 68 |
| 2/8 | 23,455 | 23,510 | 23,455 | 23,510 | +295 | +1.3 | 11 |
| 2/7 | 23,215 | 23,215 | 23,215 | 23,215 | -15 | -0.1 | 1 |
▶︎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