2017東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅ ＪＰＸ プライム １５０ 株価時系列データ
PTS
1,075.1
円
(14:10)
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 |
|---|---|
| 1,088 (24/03/22) | 991 (24/01/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,088 (24/03/22) | 991 (24/01/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/27 | 1,073 | 1,080 | 1,072 | 1,080 | +9 | +0.8 | 54,688 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,064 | 1,075 | 1,062 | 1,071 | -8 | -0.7 | 51,327 |
| 5/23 | 1,075 | 1,080 | 1,067 | 1,079 | +9 | +0.8 | 88,622 |
| 5/22 | 1,076 | 1,076 | 1,069 | 1,070 | -7 | -0.7 | 96,866 |
| 5/21 | 1,082 | 1,087 | 1,076 | 1,077 | -3 | -0.3 | 288,972 |
| 5/20 | 1,070 | 1,087 | 1,070 | 1,080 | +10 | +0.9 | 235,963 |
| 5/17 | 1,074 | 1,074 | 1,066 | 1,070 | -4 | -0.4 | 216,297 |
| 5/16 | 1,070 | 1,074 | 1,064 | 1,074 | +11 | +1.0 | 151,903 |
| 5/15 | 1,064 | 1,070 | 1,061 | 1,063 | +5 | +0.5 | 97,471 |
| 5/14 | 1,055 | 1,064 | 1,052 | 1,058 | +4 | +0.4 | 340,945 |
| 5/13 | 1,053 | 1,055 | 1,048 | 1,054 | -1 | -0.1 | 234,997 |
| 5/10 | 1,041 | 1,064 | 1,041 | 1,055 | +10 | +1.0 | 178,954 |
| 5/9 | 1,050 | 1,053 | 1,045 | 1,045 | -1 | -0.1 | 105,643 |
| 5/8 | 1,056 | 1,061 | 1,045 | 1,046 | -17 | -1.6 | 135,157 |
| 5/7 | 1,065 | 1,068 | 1,057 | 1,063 | +8 | +0.8 | 107,472 |
| 5/2 | 1,050 | 1,056 | 1,048 | 1,055 | +1 | +0.1 | 59,075 |
| 5/1 | 1,052 | 1,058 | 1,050 | 1,054 | -1 | -0.1 | 137,659 |
| 4/30 | 1,047 | 1,059 | 1,046 | 1,055 | +24 | +2.3 | 324,629 |
| 4/26 | 1,029 | 1,035 | 1,019 | 1,031 | +7 | +0.7 | 185,017 |
| 4/25 | 1,028 | 1,032 | 1,022 | 1,024 | -15 | -1.4 | 117,783 |
| 4/24 | 1,026 | 1,040 | 1,026 | 1,039 | +21 | +2.1 | 210,476 |
| 4/23 | 1,026 | 1,027 | 1,015 | 1,018 | 0 | 0.0 | 73,103 |
| 4/22 | 1,010 | 1,021 | 1,009 | 1,018 | +12 | +1.2 | 235,597 |
| 4/19 | 1,016 | 1,018 | 995 | 1,006 | -20 | -2.0 | 788,150 |
| 4/18 | 1,025 | 1,032 | 1,019 | 1,026 | +1 | +0.1 | 208,589 |
| 4/17 | 1,038 | 1,038 | 1,024 | 1,025 | -11 | -1.1 | 235,528 |
| 4/16 | 1,040 | 1,041 | 1,031 | 1,036 | -16 | -1.5 | 306,379 |
| 4/15 | 1,045 | 1,052 | 1,041 | 1,052 | -4 | -0.4 | 250,232 |
| 4/12 | 1,058 | 1,060 | 1,054 | 1,056 | +5 | +0.5 | 106,102 |
| 4/11 | 1,043 | 1,052 | 1,041 | 1,051 | -1 | -0.1 | 113,468 |
| 4/10 | 1,053 | 1,057 | 1,050 | 1,052 | -6 | -0.6 | 71,159 |
▶︎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