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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,241.0 | 2,241.0 | 2,200.0 | 2,205.0 | -17.0 | -0.8 | 690 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,214.0 | 2,236.0 | 2,214.0 | 2,222.0 | +58.0 | +2.7 | 3,610 |
| 4/26 | 2,170.0 | 2,204.0 | 2,161.5 | 2,164.0 | +24.0 | +1.1 | 920 |
| 4/19 | 2,221.0 | 2,221.0 | 2,138.0 | 2,140.0 | -74.5 | -3.4 | 21,070 |
| 4/12 | 2,208.0 | 2,241.5 | 2,208.0 | 2,214.5 | +17.0 | +0.8 | 14,940 |
| 4/5 | 2,258.5 | 2,258.5 | 2,190.0 | 2,197.5 | -48.0 | -2.1 | 440 |
| 3/29 | 2,246.0 | 2,285.5 | 2,234.0 | 2,245.5 | -6.5 | -0.3 | 280 |
| 3/22 | 2,153.0 | 2,252.0 | 2,153.0 | 2,252.0 | +126.0 | +5.9 | 520 |
| 3/15 | 2,145.5 | 2,145.5 | 2,103.5 | 2,126.0 | -53.5 | -2.5 | 11,150 |
| 3/8 | 2,159.0 | 2,209.0 | 2,159.0 | 2,179.5 | +47.5 | +2.2 | 13,330 |
| 3/1 | 2,138.5 | 2,138.5 | 2,132.0 | 2,132.0 | +12.0 | +0.6 | 90 |
| 2/22 | 2,090.0 | 2,120.0 | 2,090.0 | 2,120.0 | +27.5 | +1.3 | 320 |
| 2/16 | 2,065.5 | 2,109.0 | 2,054.0 | 2,092.5 | +59.5 | +2.9 | 3,310 |
| 2/9 | 2,010.0 | 2,033.0 | 2,010.0 | 2,033.0 | +39.0 | +2.0 | 650 |
| 2/2 | 1,997.0 | 2,002.0 | 1,994.0 | 1,994.0 | +9.0 | +0.5 | 290 |
| 1/26 | 2,002.0 | 2,030.5 | 1,985.0 | 1,985.0 | -1.0 | -0.1 | 3,030 |
| 1/19 | 1,974.0 | 2,004.5 | 1,970.5 | 1,986.0 | +18.0 | +0.9 | 3,290 |
| 1/12 | 1,899.0 | 1,982.0 | 1,894.5 | 1,968.0 | +69.5 | +3.7 | 500 |
| 1/5 | 1,866.0 | 1,900.5 | 1,866.0 | 1,898.5 | +27.0 | +1.4 | 4,160 |
| 12/29 | 1,848.0 | 1,871.5 | 1,848.0 | 1,871.5 | +23.0 | +1.2 | 3,240 |
| 12/22 | 1,838.5 | 1,848.5 | 1,825.5 | 1,848.5 | -4.5 | -0.2 | 55,460 |
| 12/15 | 1,857.0 | 1,886.0 | 1,830.0 | 1,853.0 | +3.0 | +0.2 | 59,280 |
| 12/8 | 1,886.0 | 1,886.0 | 1,850.0 | 1,850.0 | -23.0 | -1.2 | 690 |
| 12/1 | 1,910.0 | 1,910.0 | 1,867.5 | 1,873.0 | -30.0 | -1.6 | 6,030 |
| 11/24 | 1,911.5 | 1,911.5 | 1,891.0 | 1,903.0 | +17.5 | +0.9 | 1,710 |
| 11/17 | 1,874.0 | 1,895.0 | 1,861.0 | 1,885.5 | +55.0 | +3.0 | 440 |
| 11/10 | 1,876.5 | 1,878.0 | 1,830.5 | 1,830.5 | -23.5 | -1.3 | 8,340 |
| 11/2 | 1,774.0 | 1,854.0 | 1,768.0 | 1,854.0 | +72.0 | +4.0 | 750 |
| 10/27 | 1,793.0 | 1,796.5 | 1,750.0 | 1,782.0 | -17.5 | -1.0 | 1,750 |
| 10/20 | 1,828.5 | 1,831.0 | 1,789.0 | 1,799.5 | -35.5 | -1.9 | 23,540 |
| 10/13 | 1,831.5 | 1,851.0 | 1,831.5 | 1,835.0 | +40.5 | +2.3 | 80 |
▶︎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