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 |
---|---|
26,485 (24/06/03) | 20,255 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
26,485 (24/06/03) | 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) |
---|---|---|---|---|---|---|---|
6/14 | 25,850 | 26,270 | 25,360 | 25,885 | -300 | -1.2 | 1,383 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/3 | 17,600 | 17,955 | 17,600 | 17,810 | +380 | +2.2 | 229 |
5/27 | 17,455 | 17,550 | 17,260 | 17,430 | +135 | +0.8 | 188 |
5/20 | 17,420 | 17,435 | 17,165 | 17,295 | +390 | +2.3 | 4 |
5/13 | 17,410 | 17,410 | 16,895 | 16,905 | -595 | -3.4 | 32 |
5/6 | 17,615 | 17,615 | 17,500 | 17,500 | +185 | +1.1 | 510 |
4/28 | 17,285 | 17,315 | 17,285 | 17,315 | -235 | -1.3 | 22 |
4/22 | 17,460 | 17,650 | 17,460 | 17,550 | -50 | -0.3 | 28 |
4/15 | 17,485 | 17,600 | 17,095 | 17,600 | +120 | +0.7 | 65 |
4/8 | 17,975 | 17,975 | 17,480 | 17,480 | -470 | -2.6 | 193 |
4/1 | 18,000 | 18,000 | 17,870 | 17,950 | -140 | -0.8 | 27 |
3/25 | 17,590 | 18,180 | 17,590 | 18,090 | +670 | +3.9 | 246 |
3/18 | 16,545 | 17,475 | 16,425 | 17,420 | +1,005 | +6.1 | 94 |
3/11 | 16,555 | 16,570 | 16,025 | 16,415 | -365 | -2.2 | 132 |
3/4 | 17,170 | 17,420 | 16,780 | 16,780 | -90 | -0.5 | 73 |
2/25 | 17,320 | 17,320 | 16,870 | 16,870 | -685 | -3.9 | 40 |
▶︎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