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 |
---|---|
26,070 (24/05/22) | 19,855 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
26,070 (24/05/22) | 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) |
---|---|---|---|---|---|---|---|
5/23 | 25,885 | 26,070 | 25,600 | 25,600 | +330 | +1.3 | 686 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/10 | 18,500 | 18,905 | 18,500 | 18,650 | +220 | +1.2 | 397 |
3/3 | 18,130 | 18,645 | 18,130 | 18,430 | +300 | +1.7 | 224 |
2/24 | 18,235 | 18,260 | 18,005 | 18,130 | -85 | -0.5 | 103 |
2/17 | 18,140 | 18,300 | 18,140 | 18,215 | +80 | +0.4 | 192 |
2/10 | 18,180 | 18,250 | 18,130 | 18,135 | +295 | +1.7 | 36 |
2/3 | 18,040 | 18,190 | 17,840 | 17,840 | -145 | -0.8 | 317 |
1/27 | 17,665 | 18,050 | 17,665 | 17,985 | +470 | +2.7 | 16 |
1/20 | 17,630 | 17,630 | 17,515 | 17,515 | +115 | +0.7 | 24 |
1/13 | 17,100 | 17,450 | 17,100 | 17,400 | +275 | +1.6 | 148 |
1/6 | 17,250 | 17,730 | 16,970 | 17,125 | -425 | -2.4 | 1,330 |
12/30 | 17,655 | 17,675 | 17,550 | 17,550 | -65 | -0.4 | 7 |
12/23 | 17,575 | 17,940 | 17,520 | 17,615 | -690 | -3.8 | 423 |
12/16 | 18,085 | 18,335 | 18,085 | 18,305 | +90 | +0.5 | 3,029 |
12/9 | 18,065 | 18,240 | 17,870 | 18,215 | +80 | +0.4 | 690 |
12/2 | 18,555 | 18,555 | 18,135 | 18,135 | -470 | -2.5 | 166 |
11/25 | 18,215 | 18,670 | 18,215 | 18,605 | +425 | +2.3 | 186 |
11/18 | 18,495 | 18,495 | 18,110 | 18,180 | -125 | -0.7 | 124 |
11/11 | 17,735 | 18,305 | 17,735 | 18,305 | +455 | +2.6 | 460 |
11/4 | 17,690 | 18,190 | 17,690 | 17,850 | +350 | +2.0 | 441 |
10/28 | 17,455 | 17,645 | 17,310 | 17,500 | +225 | +1.3 | 37 |
10/21 | 17,265 | 17,305 | 17,265 | 17,275 | -80 | -0.5 | 96 |
10/14 | 17,245 | 17,440 | 17,030 | 17,355 | -420 | -2.4 | 102 |
10/7 | 16,945 | 17,775 | 16,945 | 17,775 | +680 | +4.0 | 21 |
9/30 | 17,200 | 17,200 | 16,770 | 17,095 | -285 | -1.6 | 230 |
9/22 | 17,800 | 17,800 | 17,380 | 17,380 | -270 | -1.5 | 47 |
9/16 | 18,100 | 18,195 | 17,600 | 17,650 | -330 | -1.8 | 335 |
9/9 | 17,555 | 17,980 | 17,555 | 17,980 | +360 | +2.0 | 14 |
9/2 | 17,710 | 17,710 | 17,555 | 17,620 | -300 | -1.7 | 176 |
▶︎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