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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 24,560 | 25,100 | 24,560 | 24,870 | +215 | +0.9 | 3,461 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 25,295 | 25,495 | 24,100 | 24,655 | -895 | -3.5 | 2,201 |
4/12 | 25,225 | 25,605 | 25,225 | 25,550 | +580 | +2.3 | 252 |
4/5 | 25,690 | 25,690 | 24,890 | 24,970 | -785 | -3.1 | 10,105 |
3/29 | 25,705 | 25,990 | 25,360 | 25,755 | +20 | +0.1 | 199 |
3/22 | 24,560 | 26,000 | 24,560 | 25,735 | +1,255 | +5.1 | 3,302 |
3/15 | 24,545 | 24,820 | 24,075 | 24,480 | -955 | -3.8 | 2,899 |
3/8 | 25,010 | 25,435 | 24,755 | 25,435 | +635 | +2.6 | 4,220 |
3/1 | 24,450 | 24,800 | 24,400 | 24,800 | +450 | +1.9 | 5,809 |
2/22 | 24,130 | 24,430 | 24,000 | 24,350 | +150 | +0.6 | 50,138 |
2/16 | 23,635 | 24,215 | 23,610 | 24,200 | +700 | +3.0 | 6,014 |
2/9 | 23,295 | 23,510 | 23,215 | 23,500 | +190 | +0.8 | 130 |
2/2 | 23,070 | 23,380 | 23,070 | 23,310 | +355 | +1.6 | 400 |
1/26 | 23,110 | 23,575 | 22,955 | 22,955 | -90 | -0.4 | 337 |
1/19 | 22,920 | 23,300 | 22,915 | 23,045 | +125 | +0.6 | 2,257 |
1/12 | 22,195 | 23,010 | 22,000 | 22,920 | +775 | +3.5 | 466 |
1/5 | 21,820 | 22,145 | 21,820 | 22,145 | +240 | +1.1 | 789 |
12/29 | 21,710 | 21,905 | 21,510 | 21,905 | +5 | +0.0 | 329 |
12/22 | 21,330 | 22,200 | 21,325 | 21,900 | +225 | +1.0 | 2,552 |
12/15 | 21,995 | 22,065 | 21,385 | 21,675 | -150 | -0.7 | 3,006 |
12/8 | 21,920 | 21,920 | 21,715 | 21,825 | -25 | -0.1 | 93 |
12/1 | 22,105 | 22,210 | 21,850 | 21,850 | -255 | -1.2 | 124 |
11/24 | 22,115 | 22,115 | 21,855 | 22,105 | +190 | +0.9 | 16 |
11/17 | 21,615 | 22,000 | 21,615 | 21,915 | +410 | +1.9 | 238 |
11/10 | 21,700 | 21,700 | 21,200 | 21,505 | +65 | +0.3 | 8 |
11/2 | 20,255 | 21,780 | 20,255 | 21,440 | +995 | +4.9 | 40 |
10/27 | 20,785 | 20,785 | 20,340 | 20,445 | -750 | -3.5 | 278 |
10/20 | 21,155 | 21,340 | 21,050 | 21,195 | -210 | -1.0 | 50 |
10/13 | 21,470 | 21,650 | 21,405 | 21,405 | +560 | +2.7 | 38 |
10/6 | 21,530 | 21,530 | 20,610 | 20,845 | -665 | -3.1 | 103 |
9/29 | 21,660 | 21,660 | 21,455 | 21,510 | -50 | -0.2 | 15 |
▶︎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