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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 25,630 | 25,675 | 25,200 | 25,225 | -175 | -0.7 | 3,999 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/22 | 22,115 | 22,115 | 21,560 | 21,560 | -505 | -2.3 | 159 |
9/15 | 21,710 | 22,065 | 21,710 | 22,065 | +110 | +0.5 | 52 |
9/8 | 21,620 | 21,955 | 21,615 | 21,955 | +520 | +2.4 | 35 |
9/1 | 21,120 | 21,435 | 21,120 | 21,435 | +770 | +3.7 | 12 |
8/25 | 20,500 | 20,665 | 20,500 | 20,665 | +70 | +0.3 | 56 |
8/18 | 21,080 | 21,080 | 20,460 | 20,595 | -395 | -1.9 | 80 |
8/10 | 20,780 | 20,990 | 20,780 | 20,990 | +190 | +0.9 | 21 |
8/4 | 21,235 | 21,290 | 20,800 | 20,800 | -425 | -2.0 | 105 |
7/28 | 20,980 | 21,225 | 20,910 | 21,225 | +340 | +1.6 | 12 |
7/21 | 20,790 | 20,900 | 20,790 | 20,885 | +220 | +1.1 | 19 |
7/14 | 20,735 | 21,165 | 20,400 | 20,665 | -70 | -0.3 | 10,206 |
7/7 | 21,475 | 21,675 | 20,735 | 20,735 | -540 | -2.5 | 189 |
6/30 | 21,060 | 21,410 | 20,870 | 21,275 | -165 | -0.8 | 1,447 |
6/23 | 21,420 | 21,515 | 21,220 | 21,440 | +20 | +0.1 | 127 |
6/16 | 20,870 | 21,525 | 20,870 | 21,420 | +650 | +3.1 | 1,641 |
6/9 | 20,620 | 20,800 | 20,575 | 20,770 | +470 | +2.3 | 108 |
6/2 | 20,210 | 20,300 | 19,855 | 20,300 | +290 | +1.5 | 337 |
5/26 | 20,000 | 20,300 | 19,865 | 20,010 | +15 | +0.1 | 391 |
5/19 | 19,360 | 20,110 | 19,360 | 19,995 | +640 | +3.3 | 452 |
5/12 | 19,060 | 19,515 | 19,060 | 19,355 | +275 | +1.4 | 38 |
5/2 | 19,050 | 19,235 | 19,050 | 19,080 | +130 | +0.7 | 228 |
4/28 | 18,875 | 18,960 | 18,685 | 18,950 | +175 | +0.9 | 66 |
4/21 | 18,865 | 18,870 | 18,625 | 18,775 | +235 | +1.3 | 34 |
4/14 | 18,405 | 18,540 | 18,405 | 18,540 | +335 | +1.8 | 47 |
4/7 | 18,600 | 18,705 | 18,140 | 18,205 | -305 | -1.7 | 246 |
3/31 | 17,865 | 18,510 | 17,865 | 18,510 | +680 | +3.8 | 284 |
3/24 | 17,860 | 17,900 | 17,705 | 17,830 | -50 | -0.3 | 69 |
3/17 | 18,370 | 18,770 | 17,470 | 17,880 | -770 | -4.1 | 306 |
▶︎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