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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 16,835 | 16,840 | 16,715 | 16,730 | -75 | -0.5 | 339 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 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 |
| 5/21 | 15,635 | 15,635 | 15,585 | 15,590 | +55 | +0.4 | 4,277 |
| 5/20 | 15,485 | 15,550 | 15,485 | 15,535 | +45 | +0.3 | 3,354 |
| 5/17 | 15,435 | 15,500 | 15,435 | 15,490 | +105 | +0.7 | 7,683 |
| 5/16 | 15,425 | 15,425 | 15,345 | 15,385 | -20 | -0.1 | 11,524 |
| 5/15 | 15,430 | 15,430 | 15,385 | 15,405 | +80 | +0.5 | 2,173 |
| 5/14 | 15,290 | 15,325 | 15,290 | 15,325 | +40 | +0.3 | 1,499 |
| 5/13 | 15,305 | 15,305 | 15,245 | 15,285 | +40 | +0.3 | 1,995 |
| 5/10 | 15,200 | 15,255 | 15,200 | 15,245 | +115 | +0.8 | 332 |
| 5/9 | 15,070 | 15,135 | 15,070 | 15,130 | +25 | +0.2 | 3,366 |
| 5/8 | 15,065 | 15,110 | 15,065 | 15,105 | +85 | +0.6 | 2,788 |
| 5/7 | 14,935 | 15,030 | 14,935 | 15,020 | +280 | +1.9 | 2,723 |
| 5/2 | 14,755 | 14,800 | 14,735 | 14,740 | -170 | -1.1 | 621 |
| 5/1 | 14,880 | 14,920 | 14,880 | 14,910 | -100 | -0.7 | 3,411 |
| 4/30 | 14,940 | 15,080 | 14,940 | 15,010 | +100 | +0.7 | 9,552 |
| 4/26 | 14,870 | 14,920 | 14,835 | 14,910 | +210 | +1.4 | 2,416 |
| 4/25 | 14,720 | 14,735 | 14,690 | 14,700 | -90 | -0.6 | 1,305 |
| 4/24 | 14,695 | 14,800 | 14,695 | 14,790 | +250 | +1.7 | 367 |
| 4/23 | 14,590 | 14,590 | 14,535 | 14,540 | +85 | +0.6 | 501 |
| 4/22 | 14,495 | 14,500 | 14,430 | 14,455 | +60 | +0.4 | 515 |
| 4/19 | 14,545 | 14,545 | 14,220 | 14,395 | -190 | -1.3 | 2,391 |
| 4/18 | 14,590 | 14,590 | 14,550 | 14,585 | -55 | -0.4 | 2,461 |
| 4/17 | 14,740 | 14,740 | 14,640 | 14,640 | 0 | 0.0 | 51 |
| 4/16 | 14,680 | 14,680 | 14,610 | 14,640 | -200 | -1.4 | 308 |
| 4/15 | 14,820 | 14,840 | 14,760 | 14,840 | -95 | -0.6 | 347 |
| 4/12 | 14,900 | 14,945 | 14,900 | 14,935 | +120 | +0.8 | 20 |
| 4/11 | 14,815 | 14,815 | 14,770 | 14,815 | -25 | -0.2 | 5,534 |
| 4/10 | 14,840 | 14,840 | 14,840 | 14,840 | +10 | +0.1 | 332 |
| 4/9 | 14,825 | 14,830 | 14,820 | 14,830 | +40 | +0.3 | 717 |
▶︎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