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 |
|---|---|
| 26,740 (24/07/01) | 20,255 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,740 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 26,740 | 26,800 | 26,450 | 26,800 | +560 | +2.1 | 337 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 14,800 | 14,800 | 14,200 | 14,560 | -640 | -4.2 | 845 |
| 6/12 | 15,000 | 15,200 | 14,380 | 15,200 | +400 | +2.7 | 1,360 |
| 6/5 | 14,410 | 14,870 | 14,410 | 14,800 | +200 | +1.4 | 703 |
| 5/29 | 13,790 | 14,600 | 13,730 | 14,600 | +1,060 | +7.8 | 545 |
| 5/22 | 13,490 | 13,770 | 13,390 | 13,540 | +160 | +1.2 | 316 |
| 5/15 | 13,520 | 13,600 | 13,140 | 13,380 | +350 | +2.7 | 682 |
| 5/8 | 13,650 | 13,650 | 13,030 | 13,030 | -500 | -3.7 | 100 |
| 5/1 | 13,140 | 13,560 | 12,800 | 13,530 | +460 | +3.5 | 907 |
| 4/24 | 13,100 | 13,300 | 12,800 | 13,070 | +70 | +0.5 | 890 |
| 4/17 | 13,010 | 13,300 | 12,990 | 13,000 | +230 | +1.8 | 876 |
| 4/10 | 12,190 | 13,200 | 12,190 | 12,770 | +440 | +3.6 | 459 |
| 4/3 | 12,950 | 13,200 | 12,200 | 12,330 | -760 | -5.8 | 522 |
| 3/27 | 11,530 | 13,100 | 11,530 | 13,090 | +1,310 | +11.1 | 3,199 |
| 3/19 | 11,540 | 12,000 | 10,980 | 11,780 | +280 | +2.4 | 3,354 |
| 3/13 | 13,120 | 13,120 | 10,970 | 11,500 | -1,910 | -14.2 | 11,320 |
| 3/6 | 13,510 | 14,120 | 13,360 | 13,410 | -330 | -2.4 | 4,737 |
| 2/28 | 14,480 | 14,760 | 13,660 | 13,740 | -1,440 | -9.5 | 871 |
| 2/21 | 15,290 | 15,320 | 15,090 | 15,180 | -250 | -1.6 | 1,291 |
| 2/14 | 15,600 | 15,640 | 15,410 | 15,430 | -250 | -1.6 | 540 |
| 2/7 | 14,960 | 15,790 | 14,960 | 15,680 | +410 | +2.7 | 3,623 |
| 1/31 | 15,600 | 15,600 | 15,160 | 15,270 | -390 | -2.5 | 1,087 |
| 1/24 | 15,770 | 15,770 | 15,620 | 15,660 | -40 | -0.3 | 191 |
| 1/17 | 15,710 | 15,740 | 15,500 | 15,700 | +20 | +0.1 | 2,457 |
| 1/10 | 15,450 | 15,720 | 15,100 | 15,680 | ー | ー | 10,649 |
| 12/30 | ー | ー | ー | 15,800 | ー | ー | 0 |
| 12/27 | 15,810 | 15,830 | 15,630 | 15,800 | +60 | +0.4 | 687 |
| 12/20 | 15,810 | 15,900 | 15,740 | 15,740 | -80 | -0.5 | 878 |
| 12/13 | 15,700 | 15,870 | 15,410 | 15,820 | +200 | +1.3 | 724 |
| 12/6 | 15,610 | 15,640 | 15,440 | 15,620 | +90 | +0.6 | 458 |
| 11/29 | 15,500 | 15,650 | 15,500 | 15,530 | +130 | +0.8 | 3,685 |
▶︎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