2247東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（ヘッジなし） 株価時系列データ
PTS
16,733
円
(14:12)
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 |
|---|---|
| 16,850 (24/06/28) | 11,560 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,850 (24/06/28) | 12,615 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/3 | 16,705 | 16,740 | 16,705 | 16,740 | +140 | +0.8 | 177 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 16,835 | 16,835 | 16,595 | 16,600 | +20 | +0.1 | 68 |
| 7/1 | 16,810 | 16,810 | 16,520 | 16,580 | -40 | -0.2 | 206 |
| 6/28 | 16,850 | 16,850 | 16,585 | 16,620 | +145 | +0.9 | 12,272 |
| 6/27 | 16,840 | 16,840 | 16,445 | 16,475 | +35 | +0.2 | 10,134 |
| 6/26 | 16,440 | 16,445 | 16,405 | 16,440 | +90 | +0.6 | 70 |
| 6/25 | 16,400 | 16,400 | 16,300 | 16,350 | -35 | -0.2 | 9,916 |
| 6/24 | 16,435 | 16,435 | 16,365 | 16,385 | +20 | +0.1 | 4,829 |
| 6/21 | 16,315 | 16,370 | 16,315 | 16,365 | +5 | +0.0 | 334 |
| 6/20 | 16,400 | 16,400 | 16,310 | 16,360 | +100 | +0.6 | 3,337 |
| 6/19 | 16,500 | 16,500 | 16,260 | 16,260 | +15 | +0.1 | 278 |
| 6/18 | 16,280 | 16,280 | 16,200 | 16,245 | +175 | +1.1 | 12,517 |
| 6/17 | 15,910 | 16,080 | 15,910 | 16,070 | -85 | -0.5 | 263 |
| 6/14 | 16,280 | 16,280 | 16,040 | 16,155 | +130 | +0.8 | 21,655 |
| 6/13 | 16,280 | 16,280 | 15,990 | 16,025 | +135 | +0.9 | 10,643 |
| 6/12 | 16,000 | 16,000 | 15,860 | 15,890 | +55 | +0.4 | 602 |
| 6/11 | 15,850 | 15,850 | 15,800 | 15,835 | +60 | +0.4 | 232 |
| 6/10 | 15,890 | 15,890 | 15,745 | 15,775 | +110 | +0.7 | 326 |
| 6/7 | 15,660 | 15,680 | 15,660 | 15,665 | -10 | -0.1 | 17 |
| 6/6 | 15,890 | 15,890 | 15,640 | 15,675 | +185 | +1.2 | 1,892 |
| 6/5 | 15,480 | 15,495 | 15,435 | 15,490 | 0 | 0.0 | 713 |
| 6/4 | 15,530 | 15,535 | 15,490 | 15,490 | -150 | -1.0 | 5,343 |
| 6/3 | 15,600 | 15,675 | 15,600 | 15,640 | +250 | +1.6 | 5,217 |
| 5/31 | 15,440 | 15,440 | 15,365 | 15,390 | -50 | -0.3 | 61 |
| 5/30 | 15,545 | 15,545 | 15,440 | 15,440 | -160 | -1.0 | 5,948 |
| 5/29 | 15,705 | 15,705 | 15,600 | 15,600 | -35 | -0.2 | 3,893 |
| 5/28 | 15,680 | 15,680 | 15,620 | 15,635 | +40 | +0.3 | 1,202 |
| 5/27 | 15,605 | 15,610 | 15,585 | 15,595 | +40 | +0.3 | 3,210 |
| 5/24 | 15,535 | 15,565 | 15,520 | 15,555 | -165 | -1.1 | 2,310 |
| 5/23 | 15,675 | 15,760 | 15,660 | 15,720 | +95 | +0.6 | 11,733 |
| 5/22 | 15,590 | 15,630 | 15,590 | 15,625 | +35 | +0.2 | 11,852 |
▶︎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