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) |
---|---|---|---|---|---|---|---|
6/24 | 25,560 | 25,860 | 25,525 | 25,860 | -30 | -0.1 | 91 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 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 |
2/18 | 17,610 | 17,885 | 17,495 | 17,555 | -285 | -1.6 | 100 |
2/10 | 17,685 | 17,840 | 17,460 | 17,840 | +130 | +0.7 | 42 |
2/4 | 17,295 | 18,745 | 17,240 | 17,710 | +560 | +3.3 | 219 |
1/28 | 17,450 | 18,430 | 16,850 | 17,150 | -395 | -2.3 | 1,066 |
1/21 | 18,195 | 18,195 | 17,470 | 17,545 | -455 | -2.5 | 874 |
1/14 | 18,395 | 18,400 | 18,000 | 18,000 | -255 | -1.4 | 409 |
1/7 | 18,650 | 18,845 | 18,095 | 18,255 | -115 | -0.6 | 1,782 |
12/30 | 18,280 | 18,820 | 18,280 | 18,370 | +490 | +2.7 | 260 |
12/24 | 18,100 | 18,415 | 17,880 | 17,880 | -415 | -2.3 | 824 |
12/17 | 18,265 | 18,615 | 18,150 | 18,295 | -155 | -0.8 | 859 |
12/10 | 18,445 | 18,465 | 18,000 | 18,450 | -20 | -0.1 | 578 |
12/3 | 18,200 | 18,470 | 17,610 | 18,470 | +160 | +0.9 | 1,173 |
11/26 | 18,800 | 19,010 | 18,310 | 18,310 | -540 | -2.9 | 1,652 |
11/19 | 18,880 | 18,970 | 18,770 | 18,850 | +70 | +0.4 | 407 |
11/12 | 18,900 | 18,900 | 18,480 | 18,780 | -30 | -0.2 | 454 |
11/5 | 18,750 | 18,890 | 18,660 | 18,810 | +380 | +2.1 | 351 |
10/29 | 18,390 | 18,550 | 18,240 | 18,430 | +70 | +0.4 | 1,074 |
10/22 | 18,730 | 18,840 | 18,360 | 18,360 | -230 | -1.2 | 458 |
10/15 | 18,100 | 18,590 | 18,100 | 18,590 | +420 | +2.3 | 896 |
10/8 | 18,500 | 18,500 | 17,780 | 18,170 | -110 | -0.6 | 2,064 |
10/1 | 19,160 | 19,230 | 18,280 | 18,280 | -770 | -4.0 | 1,460 |
9/24 | 18,890 | 19,160 | 18,780 | 19,050 | -90 | -0.5 | 9,290 |
9/17 | 19,080 | 19,390 | 19,080 | 19,140 | +10 | +0.1 | 182 |
9/10 | 18,700 | 19,130 | 18,700 | 19,130 | +660 | +3.6 | 839 |
9/3 | 17,730 | 18,470 | 17,730 | 18,470 | +730 | +4.1 | 221 |
8/27 | 17,420 | 17,740 | 17,420 | 17,740 | +570 | +3.3 | 35 |
8/20 | 17,650 | 17,660 | 17,170 | 17,170 | -700 | -3.9 | 906 |
8/13 | 17,640 | 17,940 | 17,640 | 17,870 | +370 | +2.1 | 42 |
▶︎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