1651東証E貸借
構成銘柄 ETF銘柄一覧
iFreeETF TOPIX高配当40 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 |
---|---|
2,067.0 (24/04/30) | 1,370.0 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
2,067.0 (24/04/30) | 1,625.0 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,052.0 | 2,065.0 | 2,043.0 | 2,052.0 | +2.0 | +0.1 | 42,630 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,056.5 | 2,062.5 | 2,039.0 | 2,050.0 | -13.0 | -0.6 | 48,490 |
4/30 | 2,043.0 | 2,067.0 | 2,041.0 | 2,063.0 | +44.5 | +2.2 | 21,450 |
4/26 | 2,017.5 | 2,026.0 | 2,004.5 | 2,018.5 | +9.5 | +0.5 | 10,920 |
4/25 | 2,017.5 | 2,036.5 | 2,004.5 | 2,009.0 | -28.5 | -1.4 | 33,740 |
4/24 | 2,020.0 | 2,037.5 | 2,015.0 | 2,037.5 | +29.0 | +1.4 | 22,860 |
4/23 | 2,019.0 | 2,024.5 | 2,007.5 | 2,008.5 | +5.5 | +0.3 | 21,150 |
4/22 | 1,980.0 | 2,013.0 | 1,978.0 | 2,003.0 | +34.0 | +1.7 | 40,510 |
4/19 | 1,984.5 | 1,984.5 | 1,948.0 | 1,969.0 | -27.0 | -1.4 | 64,590 |
4/18 | 1,967.0 | 2,004.0 | 1,967.0 | 1,996.0 | +14.0 | +0.7 | 28,380 |
4/17 | 2,014.5 | 2,014.5 | 1,975.0 | 1,982.0 | -24.0 | -1.2 | 27,560 |
4/16 | 2,042.0 | 2,045.5 | 1,999.5 | 2,006.0 | -46.5 | -2.3 | 64,340 |
4/15 | 2,009.0 | 2,055.0 | 2,009.0 | 2,052.5 | +0.5 | +0.0 | 30,910 |
4/12 | 2,063.0 | 2,063.0 | 2,043.5 | 2,052.0 | +1.0 | +0.1 | 20,770 |
4/11 | 2,029.0 | 2,053.5 | 2,029.0 | 2,051.0 | +8.5 | +0.4 | 30,500 |
4/10 | 2,045.5 | 2,047.0 | 2,039.0 | 2,042.5 | -17.0 | -0.8 | 22,350 |
4/9 | 2,046.0 | 2,059.5 | 2,039.5 | 2,059.5 | +22.0 | +1.1 | 13,680 |
4/8 | 2,030.0 | 2,043.0 | 2,015.0 | 2,037.5 | +24.0 | +1.2 | 47,760 |
4/5 | 1,990.5 | 2,016.5 | 1,990.5 | 2,013.5 | -17.0 | -0.8 | 16,540 |
4/4 | 2,031.5 | 2,043.0 | 2,026.0 | 2,030.5 | +24.0 | +1.2 | 114,230 |
4/3 | 1,993.0 | 2,010.5 | 1,980.0 | 2,006.5 | +2.0 | +0.1 | 66,910 |
4/2 | 2,009.0 | 2,025.0 | 1,997.0 | 2,004.5 | +2.0 | +0.1 | 31,850 |
4/1 | 2,053.5 | 2,056.0 | 1,994.0 | 2,002.5 | -46.5 | -2.3 | 34,070 |
3/29 | 2,050.0 | 2,055.0 | 2,041.0 | 2,049.0 | +15.0 | +0.7 | 5,410 |
3/28 | 2,053.0 | 2,057.5 | 2,031.0 | 2,034.0 | -13.5 | -0.7 | 21,650 |
3/27 | 2,057.0 | 2,060.0 | 2,047.5 | 2,047.5 | +8.5 | +0.4 | 13,000 |
3/26 | 2,046.0 | 2,046.0 | 2,028.0 | 2,039.0 | +0.5 | +0.0 | 6,680 |
3/25 | 2,060.0 | 2,060.0 | 2,037.0 | 2,038.5 | -22.5 | -1.1 | 5,190 |
3/22 | 2,046.5 | 2,063.0 | 2,046.0 | 2,061.0 | +24.0 | +1.2 | 8,290 |
3/21 | 2,022.0 | 2,040.0 | 2,022.0 | 2,037.0 | +40.0 | +2.0 | 26,190 |
3/19 | 1,975.0 | 2,002.5 | 1,975.0 | 1,997.0 | +18.0 | +0.9 | 26,020 |
▶︎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