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 | 26,320 | 26,400 | 26,155 | 26,240 | +145 | +0.6 | 67 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 16,980 | 17,300 | 16,980 | 17,140 | +140 | +0.8 | 2,497 |
| 1/8 | 16,720 | 17,000 | 16,430 | 17,000 | +330 | +2.0 | 1,157 |
| 12/30 | 16,470 | 16,800 | 16,440 | 16,670 | +300 | +1.8 | 673 |
| 12/25 | 16,600 | 16,600 | 16,200 | 16,370 | -130 | -0.8 | 402 |
| 12/18 | 16,540 | 16,580 | 16,400 | 16,500 | +100 | +0.6 | 1,004 |
| 12/11 | 16,400 | 16,450 | 16,040 | 16,400 | -70 | -0.4 | 890 |
| 12/4 | 16,570 | 16,570 | 16,240 | 16,470 | -100 | -0.6 | 217 |
| 11/27 | 16,250 | 16,600 | 16,250 | 16,570 | +640 | +4.0 | 401 |
| 11/20 | 15,850 | 16,010 | 15,850 | 15,930 | +250 | +1.6 | 20,390 |
| 11/13 | 15,390 | 16,000 | 15,340 | 15,680 | +490 | +3.2 | 9,983 |
| 11/6 | 14,740 | 15,200 | 14,740 | 15,190 | +590 | +4.0 | 353 |
| 10/30 | 14,900 | 14,930 | 14,600 | 14,600 | -300 | -2.0 | 175 |
| 10/23 | 14,900 | 15,030 | 14,820 | 14,900 | +50 | +0.3 | 91 |
| 10/16 | 15,140 | 15,140 | 14,850 | 14,850 | -220 | -1.5 | 137 |
| 10/9 | 14,930 | 15,200 | 14,930 | 15,070 | +340 | +2.3 | 164 |
| 10/2 | 14,940 | 15,230 | 14,730 | 14,730 | -90 | -0.6 | 615 |
| 9/25 | 14,910 | 14,910 | 14,810 | 14,820 | -90 | -0.6 | 126 |
| 9/18 | 15,040 | 15,100 | 14,900 | 14,910 | +10 | +0.1 | 161 |
| 9/11 | 14,700 | 14,900 | 14,580 | 14,900 | +190 | +1.3 | 339 |
| 9/4 | 14,800 | 14,990 | 14,700 | 14,710 | +130 | +0.9 | 2,292 |
| 8/28 | 14,670 | 14,910 | 14,580 | 14,580 | -50 | -0.3 | 213 |
| 8/21 | 14,740 | 14,790 | 14,600 | 14,630 | -150 | -1.0 | 248 |
| 8/14 | 14,230 | 14,820 | 14,230 | 14,780 | +700 | +5.0 | 229 |
| 8/7 | 13,870 | 14,200 | 13,830 | 14,080 | +290 | +2.1 | 309 |
| 7/31 | 14,340 | 14,440 | 13,790 | 13,790 | -630 | -4.4 | 111 |
| 7/22 | 14,360 | 14,440 | 14,320 | 14,420 | +60 | +0.4 | 3,941 |
| 7/17 | 14,310 | 14,500 | 14,220 | 14,360 | +420 | +3.0 | 218 |
| 7/10 | 14,500 | 14,500 | 13,940 | 13,940 | -370 | -2.6 | 778 |
| 7/3 | 14,430 | 14,510 | 14,170 | 14,310 | -240 | -1.7 | 176 |
| 6/26 | 14,510 | 14,790 | 14,340 | 14,550 | -10 | -0.1 | 178 |
▶︎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