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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 25,325 | 25,675 | 25,200 | 25,285 | +105 | +0.4 | 1,755 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 25,690 | 25,690 | 24,100 | 25,180 | -575 | -2.2 | 15,839 |
24/03 | 24,495 | 26,000 | 24,075 | 25,755 | +1,355 | +5.6 | 11,019 |
24/02 | 23,240 | 24,630 | 23,215 | 24,400 | +1,050 | +4.5 | 61,973 |
24/01 | 21,820 | 23,575 | 21,820 | 23,350 | +1,445 | +6.6 | 3,968 |
23/12 | 21,920 | 22,200 | 21,325 | 21,905 | +55 | +0.3 | 5,980 |
23/11 | 21,000 | 22,210 | 21,000 | 21,850 | +1,350 | +6.6 | 424 |
23/10 | 21,530 | 21,650 | 20,255 | 20,500 | -1,010 | -4.7 | 471 |
23/09 | 21,620 | 22,115 | 21,455 | 21,510 | +75 | +0.4 | 261 |
23/08 | 21,270 | 21,435 | 20,460 | 21,435 | +145 | +0.7 | 201 |
23/07 | 21,475 | 21,675 | 20,400 | 21,290 | +15 | +0.1 | 10,499 |
23/06 | 19,995 | 21,525 | 19,995 | 21,275 | +1,420 | +7.2 | 3,536 |
23/05 | 19,050 | 20,300 | 19,050 | 19,855 | +905 | +4.8 | 1,233 |
23/04 | 18,600 | 18,960 | 18,140 | 18,950 | +440 | +2.4 | 393 |
23/03 | 18,150 | 18,905 | 17,470 | 18,510 | +355 | +2.0 | 1,178 |
23/02 | 18,190 | 18,300 | 17,840 | 18,155 | +150 | +0.8 | 510 |
23/01 | 17,250 | 18,075 | 16,970 | 18,005 | +455 | +2.6 | 1,758 |
22/12 | 18,380 | 18,435 | 17,520 | 17,550 | -760 | -4.2 | 4,280 |
22/11 | 17,815 | 18,670 | 17,735 | 18,310 | +605 | +3.4 | 830 |
22/10 | 16,945 | 18,180 | 16,945 | 17,705 | +610 | +3.6 | 672 |
22/09 | 17,685 | 18,195 | 16,770 | 17,095 | -460 | -2.6 | 799 |
22/08 | 17,750 | 18,185 | 17,490 | 17,555 | -100 | -0.6 | 473 |
22/07 | 17,165 | 17,785 | 16,540 | 17,655 | +370 | +2.1 | 621 |
22/06 | 17,640 | 18,175 | 16,750 | 17,285 | -355 | -2.0 | 613 |
22/05 | 17,615 | 17,695 | 16,895 | 17,640 | +325 | +1.9 | 819 |
22/04 | 17,870 | 17,995 | 17,095 | 17,315 | -685 | -3.8 | 325 |
22/03 | 17,370 | 18,180 | 16,025 | 18,000 | +830 | +4.8 | 553 |
22/02 | 17,240 | 18,745 | 16,870 | 17,170 | -150 | -0.9 | 354 |
22/01 | 18,650 | 18,845 | 16,850 | 17,320 | -1,050 | -5.7 | 4,180 |
21/12 | 17,825 | 18,820 | 17,610 | 18,370 | +590 | +3.3 | 2,763 |
21/11 | 18,750 | 19,010 | 17,780 | 17,780 | -650 | -3.5 | 3,795 |
▶︎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