2237東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００ レバレッジ 株価時系列データ
PTS
79,570
円
(09:32)
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 |
|---|---|
| 80,290 (24/06/20) | 48,760 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 80,290 (24/06/20) | 61,420 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 79,070 | 79,710 | 78,410 | 79,590 | +140 | +0.2 | 3,152 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 78,180 | 80,290 | 78,050 | 79,450 | +1,090 | +1.4 | 4,854 |
| 6/14 | 75,500 | 78,500 | 75,500 | 78,360 | +1,360 | +1.8 | 15,065 |
| 6/7 | 74,400 | 77,000 | 74,160 | 77,000 | +4,310 | +5.9 | 8,927 |
| 5/31 | 75,020 | 75,300 | 72,510 | 72,690 | -1,470 | -2.0 | 3,952 |
| 5/24 | 75,630 | 76,150 | 73,970 | 74,160 | -810 | -1.1 | 6,417 |
| 5/17 | 72,690 | 75,610 | 72,690 | 74,970 | +2,280 | +3.1 | 7,178 |
| 5/10 | 71,740 | 72,940 | 71,410 | 72,690 | +4,480 | +6.6 | 4,007 |
| 5/2 | 70,230 | 70,270 | 67,800 | 68,210 | -1,580 | -2.3 | 5,372 |
| 4/26 | 66,950 | 69,950 | 66,690 | 69,790 | +3,180 | +4.8 | 10,417 |
| 4/19 | 71,420 | 71,600 | 65,470 | 66,610 | -6,520 | -8.9 | 20,174 |
| 4/12 | 73,580 | 73,760 | 71,800 | 73,130 | +1,000 | +1.4 | 3,644 |
| 4/5 | 74,430 | 75,930 | 71,720 | 72,130 | -2,870 | -3.8 | 5,730 |
| 3/29 | 74,490 | 76,300 | 73,980 | 75,000 | +100 | +0.1 | 3,283 |
| 3/22 | 71,580 | 75,030 | 71,470 | 74,900 | +2,570 | +3.6 | 6,578 |
| 3/15 | 71,960 | 73,220 | 71,590 | 72,330 | -570 | -0.8 | 8,379 |
| 3/8 | 72,290 | 72,990 | 70,650 | 72,900 | +1,460 | +2.0 | 5,476 |
| 3/1 | 71,030 | 71,460 | 70,330 | 71,440 | +2,080 | +3.0 | 7,683 |
| 2/22 | 69,150 | 69,430 | 67,950 | 69,360 | -310 | -0.4 | 5,113 |
| 2/16 | 69,530 | 69,810 | 67,650 | 69,670 | +730 | +1.1 | 5,608 |
| 2/9 | 67,880 | 69,030 | 67,370 | 68,940 | +1,640 | +2.4 | 6,387 |
| 2/2 | 66,000 | 67,380 | 65,190 | 67,300 | +1,280 | +1.9 | 14,891 |
| 1/26 | 65,210 | 66,300 | 65,190 | 66,020 | +2,430 | +3.8 | 6,392 |
| 1/19 | 63,550 | 63,960 | 62,330 | 63,590 | +80 | +0.1 | 8,442 |
| 1/12 | 63,240 | 64,090 | 62,970 | 63,510 | +2,060 | +3.4 | 7,995 |
| 1/5 | 61,860 | 62,270 | 61,420 | 61,450 | -2,830 | -4.4 | 2,462 |
| 12/29 | 63,820 | 64,410 | 63,150 | 64,280 | +1,280 | +2.0 | 3,751 |
| 12/22 | 62,740 | 64,020 | 62,220 | 63,000 | +110 | +0.2 | 8,780 |
| 12/15 | 59,960 | 62,920 | 59,770 | 62,890 | +3,500 | +5.9 | 13,844 |
| 12/8 | 59,610 | 59,630 | 58,400 | 59,390 | +350 | +0.6 | 4,597 |
| 12/1 | 58,750 | 59,040 | 58,470 | 59,040 | +90 | +0.2 | 4,742 |
▶︎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