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
1,055.9
円
取引時間外
(14:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,165 (24/07/11) | 900 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,165 (24/07/11) | 900 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,063 | 1,073 | 1,041 | 1,056 | -4 | -0.4 | 233,895 |
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 | 1,056 | 1,068 | 1,050 | 1,060 | -10 | -0.9 | 648,918 |
| 11/15 | 1,086 | 1,097 | 1,063 | 1,070 | -16 | -1.5 | 1,751,597 |
| 11/8 | 1,052 | 1,094 | 1,044 | 1,086 | +40 | +3.8 | 346,202 |
| 11/1 | 1,046 | 1,084 | 1,040 | 1,046 | +2 | +0.2 | 1,449,062 |
| 10/25 | 1,068 | 1,070 | 1,038 | 1,044 | -24 | -2.3 | 2,143,573 |
| 10/18 | 1,093 | 1,095 | 1,065 | 1,068 | -12 | -1.1 | 1,247,787 |
| 10/11 | 1,105 | 1,109 | 1,077 | 1,080 | -3 | -0.3 | 334,071 |
| 10/4 | 1,083 | 1,112 | 1,059 | 1,083 | -30 | -2.7 | 1,231,330 |
| 9/27 | 1,061 | 1,113 | 1,057 | 1,113 | +62 | +5.9 | 468,012 |
| 9/20 | 1,028 | 1,061 | 1,001 | 1,051 | +31 | +3.0 | 1,394,109 |
| 9/13 | 999 | 1,035 | 995 | 1,020 | -9 | -0.9 | 659,606 |
| 9/6 | 1,094 | 1,095 | 1,022 | 1,029 | -56 | -5.2 | 388,714 |
| 8/30 | 1,060 | 1,085 | 1,052 | 1,085 | +16 | +1.5 | 405,060 |
| 8/23 | 1,057 | 1,072 | 1,046 | 1,069 | +7 | +0.7 | 273,778 |
| 8/16 | 1,006 | 1,064 | 1,005 | 1,062 | +70 | +7.1 | 414,669 |
| 8/9 | 973 | 1,012 | 900 | 992 | -11 | -1.1 | 2,023,875 |
| 8/2 | 1,070 | 1,099 | 1,001 | 1,003 | -54 | -5.1 | 1,240,496 |
| 7/26 | 1,123 | 1,123 | 1,052 | 1,057 | -66 | -5.9 | 703,749 |
| 7/19 | 1,145 | 1,151 | 1,114 | 1,123 | -18 | -1.6 | 761,903 |
| 7/12 | 1,127 | 1,165 | 1,124 | 1,141 | +12 | +1.1 | 700,710 |
| 7/5 | 1,104 | 1,133 | 1,095 | 1,129 | +33 | +3.0 | 590,204 |
| 6/28 | 1,066 | 1,100 | 1,064 | 1,096 | +29 | +2.7 | 524,124 |
| 6/21 | 1,065 | 1,075 | 1,054 | 1,067 | -9 | -0.8 | 779,058 |
| 6/14 | 1,079 | 1,092 | 1,063 | 1,076 | 0 | 0.0 | 508,093 |
| 6/7 | 1,080 | 1,088 | 1,069 | 1,076 | +3 | +0.3 | 584,078 |
| 5/31 | 1,073 | 1,081 | 1,044 | 1,073 | +2 | +0.2 | 476,816 |
| 5/24 | 1,070 | 1,087 | 1,062 | 1,071 | +1 | +0.1 | 761,750 |
| 5/17 | 1,053 | 1,074 | 1,048 | 1,070 | +15 | +1.4 | 1,041,613 |
| 5/10 | 1,065 | 1,068 | 1,041 | 1,055 | 0 | 0.0 | 527,226 |
| 5/2 | 1,047 | 1,059 | 1,046 | 1,055 | +24 | +2.3 | 521,363 |
▶︎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
