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 |
---|---|
27,415 (24/07/11) | 20,200 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
27,415 (24/07/11) | 20,200 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 24,905 | 25,695 | 24,620 | 25,695 | +1,155 | +4.7 | 10,929 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
8/26 | 18,055 | 18,055 | 17,920 | 17,920 | -265 | -1.5 | 56 |
8/19 | 18,030 | 18,185 | 18,000 | 18,185 | +255 | +1.4 | 260 |
8/12 | 17,690 | 18,000 | 17,690 | 17,930 | +380 | +2.2 | 132 |
8/5 | 17,750 | 17,750 | 17,490 | 17,550 | -105 | -0.6 | 22 |
7/29 | 17,630 | 17,655 | 17,565 | 17,655 | -110 | -0.6 | 20 |
7/22 | 17,305 | 17,785 | 17,305 | 17,765 | +445 | +2.6 | 42 |
7/15 | 17,450 | 17,450 | 17,030 | 17,320 | +200 | +1.2 | 33 |
7/8 | 17,165 | 17,410 | 16,540 | 17,120 | -165 | -1.0 | 526 |
7/1 | 17,270 | 17,605 | 17,240 | 17,285 | +150 | +0.9 | 219 |
6/24 | 17,230 | 17,230 | 17,135 | 17,135 | +250 | +1.5 | 13 |
6/17 | 17,265 | 17,300 | 16,750 | 16,885 | -1,090 | -6.1 | 159 |
6/10 | 17,715 | 18,175 | 17,715 | 17,975 | +165 | +0.9 | 78 |
▶︎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