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 |
|---|---|
| 26,885 (24/07/03) | 20,255 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,885 (24/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 26,740 | 27,310 | 26,450 | 27,200 | +960 | +3.7 | 294 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 15,460 | 15,460 | 15,190 | 15,400 | -40 | -0.3 | 7,292 |
| 11/15 | 15,580 | 15,580 | 15,400 | 15,440 | -50 | -0.3 | 3,995 |
| 11/8 | 15,380 | 15,630 | 15,380 | 15,490 | +300 | +2.0 | 718 |
| 11/1 | 15,030 | 15,220 | 15,030 | 15,190 | +160 | +1.1 | 378 |
| 10/25 | 14,840 | 15,030 | 14,840 | 15,030 | +230 | +1.6 | 327 |
| 10/18 | 14,840 | 15,000 | 14,760 | 14,800 | +260 | +1.8 | 2,961 |
| 10/11 | 14,390 | 14,540 | 14,300 | 14,540 | +240 | +1.7 | 633 |
| 10/4 | 14,540 | 14,650 | 14,200 | 14,300 | -240 | -1.7 | 977 |
| 9/27 | 14,700 | 14,750 | 14,100 | 14,540 | -50 | -0.3 | 1,462 |
| 9/20 | 14,530 | 14,650 | 14,340 | 14,590 | +40 | +0.3 | 1,252 |
| 9/13 | 13,950 | 14,550 | 13,610 | 14,550 | +640 | +4.6 | 919 |
| 9/6 | 13,600 | 13,910 | 13,570 | 13,910 | +290 | +2.1 | 2,882 |
| 8/30 | 13,500 | 13,620 | 13,220 | 13,620 | +80 | +0.6 | 1,631 |
| 8/23 | 13,480 | 13,700 | 13,340 | 13,540 | +170 | +1.3 | 472 |
| 8/16 | 13,420 | 13,650 | 13,210 | 13,370 | -210 | -1.6 | 850 |
| 8/9 | 13,680 | 13,680 | 13,110 | 13,580 | -220 | -1.6 | 3,679 |
| 8/2 | 14,100 | 14,170 | 13,770 | 13,800 | -300 | -2.1 | 10,817 |
| 7/26 | 13,810 | 14,270 | 13,810 | 14,100 | +40 | +0.3 | 217 |
| 7/19 | 13,860 | 14,140 | 13,800 | 14,060 | -100 | -0.7 | 719 |
| 7/12 | 14,230 | 14,490 | 14,090 | 14,160 | -310 | -2.1 | 298 |
| 7/5 | 14,360 | 14,480 | 14,230 | 14,470 | +360 | +2.6 | 8,125 |
| 6/28 | 14,410 | 14,420 | 13,970 | 14,110 | 0 | 0.0 | 232 |
| 6/21 | 14,020 | 14,200 | 13,890 | 14,110 | +130 | +0.9 | 1,159 |
| 6/14 | 14,030 | 14,240 | 13,980 | 13,980 | +80 | +0.6 | 416 |
| 6/7 | 13,720 | 13,900 | 13,560 | 13,900 | +140 | +1.0 | 384 |
| 5/31 | 14,030 | 14,120 | 13,760 | 13,760 | -240 | -1.7 | 5,282 |
| 5/24 | 14,200 | 14,330 | 13,900 | 14,000 | -200 | -1.4 | 2,173 |
| 5/17 | 13,820 | 14,200 | 13,310 | 14,200 | +140 | +1.0 | 832 |
| 5/10 | 14,670 | 14,790 | 13,990 | 14,060 | -560 | -3.8 | 2,042 |
| 4/26 | 14,600 | 14,780 | 14,370 | 14,620 | -40 | -0.3 | 444 |
▶︎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