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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 16,850 | 16,850 | 16,750 | 16,770 | +40 | +0.2 | 138 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 14,825 | 14,830 | 14,820 | 14,830 | +40 | +0.3 | 717 |
| 4/8 | 14,860 | 14,860 | 14,790 | 14,790 | +170 | +1.2 | 30 |
| 4/5 | 14,660 | 14,660 | 14,565 | 14,620 | -250 | -1.7 | 3,532 |
| 4/4 | 14,850 | 14,880 | 14,850 | 14,870 | +90 | +0.6 | 26,546 |
| 4/3 | 14,800 | 14,800 | 14,770 | 14,780 | -100 | -0.7 | 40,802 |
| 4/2 | 14,885 | 14,895 | 14,870 | 14,880 | -80 | -0.5 | 20,251 |
| 4/1 | 14,995 | 15,000 | 14,945 | 14,960 | -40 | -0.3 | 5,007 |
| 3/29 | 15,050 | 15,050 | 14,900 | 15,000 | +115 | +0.8 | 20 |
| 3/28 | 14,900 | 14,905 | 14,880 | 14,885 | +30 | +0.2 | 2,197 |
| 3/27 | 14,830 | 14,855 | 14,830 | 14,855 | +20 | +0.1 | 34,378 |
| 3/26 | 14,830 | 14,835 | 14,820 | 14,835 | 0 | 0.0 | 173 |
| 3/25 | 14,850 | 14,855 | 14,820 | 14,835 | -60 | -0.4 | 1,224 |
| 3/22 | 14,915 | 14,920 | 14,890 | 14,895 | +50 | +0.3 | 11,921 |
| 3/21 | 14,805 | 14,845 | 14,775 | 14,845 | +355 | +2.5 | 44,772 |
| 3/19 | 14,390 | 14,490 | 14,305 | 14,490 | +140 | +1.0 | 6,387 |
| 3/18 | 14,310 | 14,350 | 14,300 | 14,350 | +10 | +0.1 | 7,724 |
| 3/15 | 14,320 | 14,340 | 14,320 | 14,340 | -10 | -0.1 | 16,020 |
| 3/14 | 14,310 | 14,350 | 14,310 | 14,350 | +25 | +0.2 | 1,184 |
| 3/13 | 14,330 | 14,330 | 14,280 | 14,325 | +105 | +0.7 | 16,582 |
| 3/12 | 14,075 | 14,220 | 14,075 | 14,220 | +115 | +0.8 | 7,969 |
| 3/11 | 14,105 | 14,110 | 14,075 | 14,105 | -195 | -1.4 | 385 |
| 3/8 | 14,290 | 14,325 | 14,280 | 14,300 | +90 | +0.6 | 9,825 |
| 3/7 | 14,285 | 14,285 | 14,185 | 14,210 | -115 | -0.8 | 2,953 |
| 3/6 | 14,320 | 14,335 | 14,305 | 14,325 | -160 | -1.1 | 226 |
| 3/5 | 14,490 | 14,495 | 14,475 | 14,485 | -5 | +0.0 | 2,840 |
| 3/4 | 14,470 | 14,495 | 14,460 | 14,490 | +75 | +0.5 | 2,211 |
| 3/1 | 14,355 | 14,420 | 14,355 | 14,415 | +140 | +1.0 | 493 |
| 2/29 | 14,330 | 14,330 | 14,275 | 14,275 | -75 | -0.5 | 24,848 |
| 2/28 | 14,360 | 14,360 | 14,345 | 14,350 | +40 | +0.3 | 15,972 |
| 2/27 | 14,335 | 14,335 | 14,310 | 14,310 | -30 | -0.2 | 9,101 |
▶︎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