1654東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＦＴＳＥ Ｂｌｏｓｓｏｍ 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 |
|---|---|
| 2,285.5 (24/03/27) | 1,645.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,285.5 (24/03/27) | 1,866.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,229.0 | 2,241.0 | 2,200.0 | 2,205.0 | -24.5 | -1.1 | 1,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,258.5 | 2,258.5 | 2,138.0 | 2,229.5 | -16.0 | -0.7 | 40,670 |
| 24/03 | 2,159.0 | 2,285.5 | 2,103.5 | 2,245.5 | +113.5 | +5.3 | 25,280 |
| 24/02 | 1,994.0 | 2,138.5 | 1,994.0 | 2,132.0 | +130.0 | +6.5 | 4,470 |
| 24/01 | 1,866.0 | 2,030.5 | 1,866.0 | 2,002.0 | +130.5 | +7.0 | 11,170 |
| 23/12 | 1,886.0 | 1,886.0 | 1,825.5 | 1,871.5 | -1.5 | -0.1 | 118,670 |
| 23/11 | 1,851.5 | 1,911.5 | 1,830.5 | 1,873.0 | +93.0 | +5.2 | 17,130 |
| 23/10 | 1,791.0 | 1,851.0 | 1,750.0 | 1,780.0 | -78.5 | -4.2 | 25,540 |
| 23/09 | 1,825.5 | 1,909.0 | 1,825.5 | 1,858.5 | +39.0 | +2.1 | 2,870 |
| 23/08 | 1,825.0 | 1,833.5 | 1,750.0 | 1,819.5 | -5.5 | -0.3 | 4,830 |
| 23/07 | 1,879.0 | 1,882.0 | 1,735.0 | 1,825.0 | -30.5 | -1.6 | 52,710 |
| 23/06 | 1,745.0 | 1,869.0 | 1,745.0 | 1,855.5 | +139.0 | +8.1 | 57,790 |
| 23/05 | 1,652.0 | 1,718.0 | 1,641.5 | 1,716.5 | +107.0 | +6.7 | 4,590 |
| 23/04 | 1,596.0 | 1,621.0 | 1,559.0 | 1,609.5 | +22.5 | +1.4 | 42,210 |
| 23/03 | 1,562.0 | 1,629.0 | 1,497.0 | 1,587.0 | +27.5 | +1.8 | 10,440 |
| 23/02 | 1,558.5 | 1,567.5 | 1,536.0 | 1,559.5 | +3.5 | +0.2 | 1,990 |
| 23/01 | 1,492.0 | 1,556.0 | 1,459.5 | 1,556.0 | +56.0 | +3.7 | 3,440 |
| 22/12 | 1,546.0 | 1,573.0 | 1,500.0 | 1,500.0 | -73.0 | -4.6 | 15,280 |
| 22/11 | 1,532.0 | 1,599.0 | 1,532.0 | 1,573.0 | +69.0 | +4.6 | 9,370 |
| 22/10 | 1,445.0 | 1,525.0 | 1,445.0 | 1,504.0 | +28.5 | +1.9 | 7,480 |
| 22/09 | 1,528.0 | 1,559.0 | 1,441.0 | 1,475.5 | -75.5 | -4.9 | 2,650 |
| 22/08 | 1,537.5 | 1,578.0 | 1,525.0 | 1,551.0 | +13.0 | +0.9 | 4,850 |
| 22/07 | 1,506.0 | 1,538.0 | 1,470.5 | 1,538.0 | +26.5 | +1.8 | 350 |
| 22/06 | 1,554.5 | 1,593.0 | 1,484.5 | 1,511.5 | -25.0 | -1.6 | 35,390 |
| 22/05 | 1,520.0 | 1,536.5 | 1,469.5 | 1,536.5 | +39.5 | +2.6 | 48,270 |
| 22/04 | 1,548.5 | 1,554.0 | 1,496.0 | 1,497.0 | -71.5 | -4.6 | 53,440 |
| 22/03 | 1,469.5 | 1,568.5 | 1,379.5 | 1,568.5 | +93.0 | +6.3 | 2,320 |
| 22/02 | 1,507.5 | 1,559.0 | 1,456.0 | 1,475.5 | -28.5 | -1.9 | 1,210 |
| 22/01 | 1,600.0 | 1,612.0 | 1,464.0 | 1,504.0 | -75.0 | -4.8 | 2,220 |
| 21/12 | 1,511.0 | 1,579.0 | 1,501.5 | 1,579.0 | +64.0 | +4.2 | 35,750 |
| 21/11 | 1,596.0 | 1,605.0 | 1,515.0 | 1,515.0 | -48.0 | -3.1 | 38,590 |
▶︎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