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 |
|---|---|
| 27,310 (24/07/04) | 20,255 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27,310 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 26,740 | 27,395 | 26,450 | 26,920 | +680 | +2.6 | 457 |
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 | 14,510 | 14,800 | 14,460 | 14,660 | +100 | +0.7 | 165 |
| 4/12 | 14,740 | 14,740 | 14,530 | 14,560 | -200 | -1.4 | 9,417 |
| 4/5 | 14,530 | 14,850 | 14,530 | 14,760 | +300 | +2.1 | 89 |
| 3/29 | 14,290 | 14,790 | 14,110 | 14,460 | -50 | -0.3 | 7,932 |
| 3/22 | 14,460 | 14,510 | 14,460 | 14,510 | +80 | +0.6 | 216 |
| 3/15 | 14,130 | 14,450 | 14,130 | 14,430 | +260 | +1.8 | 128 |
| 3/8 | 14,640 | 14,640 | 14,170 | 14,170 | -330 | -2.3 | 778 |
| 3/1 | 14,510 | 14,570 | 14,420 | 14,500 | +80 | +0.6 | 702 |
| 2/22 | 14,380 | 14,520 | 14,330 | 14,420 | +320 | +2.3 | 1,694 |
| 2/15 | 13,880 | 14,300 | 13,880 | 14,100 | +250 | +1.8 | 346 |
| 2/8 | 14,110 | 14,250 | 13,850 | 13,850 | -230 | -1.6 | 269 |
| 2/1 | 14,030 | 14,130 | 13,850 | 14,080 | +30 | +0.2 | 1,373 |
| 1/25 | 14,090 | 14,100 | 13,840 | 14,050 | +70 | +0.5 | 282 |
| 1/18 | 13,630 | 13,990 | 13,630 | 13,980 | +290 | +2.1 | 305 |
| 1/11 | 13,750 | 13,780 | 13,570 | 13,690 | +420 | +3.2 | 2,251 |
| 1/4 | 13,230 | 13,280 | 13,130 | 13,270 | -260 | -1.9 | 116 |
| 12/28 | 13,500 | 13,660 | 12,790 | 13,530 | +30 | +0.2 | 17,642 |
| 12/21 | 14,450 | 14,450 | 13,460 | 13,500 | -880 | -6.1 | 3,675 |
| 12/14 | 14,340 | 14,640 | 14,210 | 14,380 | -260 | -1.8 | 2,238 |
| 12/7 | 15,230 | 15,250 | 14,430 | 14,640 | -380 | -2.5 | 11,405 |
| 11/30 | 14,670 | 15,060 | 14,670 | 15,020 | +310 | +2.1 | 467 |
| 11/22 | 14,730 | 14,740 | 14,430 | 14,710 | -50 | -0.3 | 697 |
| 11/16 | 15,010 | 15,090 | 14,630 | 14,760 | -360 | -2.4 | 9,889 |
| 11/9 | 14,810 | 15,230 | 14,800 | 15,120 | +120 | +0.8 | 2,417 |
| 11/2 | 14,570 | 15,000 | 14,310 | 15,000 | +600 | +4.2 | 7,643 |
| 10/26 | 15,190 | 15,350 | 14,330 | 14,400 | -810 | -5.3 | 21,531 |
| 10/19 | 15,260 | 15,480 | 15,130 | 15,210 | -180 | -1.2 | 668 |
| 10/12 | 16,030 | 16,030 | 15,210 | 15,390 | -830 | -5.1 | 2,898 |
| 10/5 | 16,380 | 16,580 | 16,220 | 16,220 | ー | ー | 2,289 |
▶︎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