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) |
---|---|---|---|---|---|---|---|
6/28 | 25,560 | 26,470 | 25,525 | 26,240 | +350 | +1.4 | 464 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/6 | 17,620 | 17,650 | 17,480 | 17,500 | +100 | +0.6 | 139 |
7/30 | 17,710 | 17,710 | 17,400 | 17,400 | -120 | -0.7 | 303 |
7/21 | 17,440 | 17,520 | 17,200 | 17,520 | -150 | -0.9 | 580 |
7/16 | 17,750 | 17,980 | 17,670 | 17,670 | +270 | +1.6 | 496 |
7/9 | 17,970 | 17,970 | 17,200 | 17,400 | -600 | -3.3 | 1,609 |
7/2 | 18,100 | 18,100 | 17,880 | 18,000 | -80 | -0.4 | 94 |
6/25 | 17,720 | 18,080 | 17,460 | 18,080 | -40 | -0.2 | 564 |
6/18 | 18,170 | 18,260 | 18,070 | 18,120 | +70 | +0.4 | 108 |
6/11 | 18,140 | 18,180 | 17,990 | 18,050 | -50 | -0.3 | 182 |
6/4 | 17,940 | 18,150 | 17,710 | 18,100 | +70 | +0.4 | 541 |
5/28 | 17,570 | 18,030 | 17,570 | 18,030 | +780 | +4.5 | 93 |
5/21 | 17,540 | 17,540 | 17,250 | 17,250 | -100 | -0.6 | 574 |
5/14 | 17,810 | 17,890 | 17,050 | 17,350 | -450 | -2.5 | 2,713 |
5/7 | 17,680 | 17,830 | 17,680 | 17,800 | +210 | +1.2 | 74 |
4/30 | 17,660 | 17,660 | 17,470 | 17,590 | +50 | +0.3 | 764 |
4/23 | 18,050 | 18,050 | 17,340 | 17,540 | -510 | -2.8 | 1,267 |
4/16 | 18,020 | 18,060 | 17,900 | 18,050 | -20 | -0.1 | 2,543 |
4/9 | 18,170 | 18,310 | 17,950 | 18,070 | -90 | -0.5 | 793 |
4/2 | 18,240 | 18,300 | 18,040 | 18,160 | +20 | +0.1 | 527 |
3/26 | 18,270 | 18,270 | 17,590 | 18,140 | -240 | -1.3 | 370 |
3/19 | 17,840 | 18,380 | 17,840 | 18,380 | +550 | +3.1 | 5,657 |
3/12 | 17,600 | 17,830 | 17,310 | 17,830 | +490 | +2.8 | 351 |
3/5 | 17,400 | 17,620 | 17,090 | 17,340 | +190 | +1.1 | 1,098 |
2/26 | 17,890 | 17,910 | 17,150 | 17,150 | -550 | -3.1 | 720 |
2/19 | 17,870 | 18,130 | 17,380 | 17,700 | +40 | +0.2 | 3,379 |
2/12 | 17,380 | 17,730 | 17,380 | 17,660 | +430 | +2.5 | 80 |
2/5 | 16,520 | 17,230 | 16,520 | 17,230 | +540 | +3.2 | 642 |
1/29 | 17,180 | 17,180 | 16,690 | 16,690 | -430 | -2.5 | 3,914 |
1/22 | 16,990 | 17,130 | 16,930 | 17,120 | -20 | -0.1 | 782 |
1/15 | 16,980 | 17,300 | 16,980 | 17,140 | +140 | +0.8 | 2,497 |
▶︎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