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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 16,810 | 16,840 | 16,520 | 16,730 | +110 | +0.7 | 48,459 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 16,435 | 16,850 | 16,300 | 16,620 | +255 | +1.6 | 37,221 |
| 6/21 | 15,910 | 16,500 | 15,910 | 16,365 | +210 | +1.3 | 16,729 |
| 6/14 | 15,890 | 16,280 | 15,745 | 16,155 | +490 | +3.1 | 33,458 |
| 6/7 | 15,600 | 15,890 | 15,435 | 15,665 | +275 | +1.8 | 13,182 |
| 5/31 | 15,605 | 15,705 | 15,365 | 15,390 | -165 | -1.1 | 14,314 |
| 5/24 | 15,485 | 15,760 | 15,485 | 15,555 | +65 | +0.4 | 33,526 |
| 5/17 | 15,305 | 15,500 | 15,245 | 15,490 | +245 | +1.6 | 24,874 |
| 5/10 | 14,935 | 15,255 | 14,935 | 15,245 | +505 | +3.4 | 9,209 |
| 5/2 | 14,940 | 15,080 | 14,735 | 14,740 | -170 | -1.1 | 13,584 |
| 4/26 | 14,495 | 14,920 | 14,430 | 14,910 | +515 | +3.6 | 5,104 |
| 4/19 | 14,820 | 14,840 | 14,220 | 14,395 | -540 | -3.6 | 5,558 |
| 4/12 | 14,860 | 14,945 | 14,770 | 14,935 | +315 | +2.2 | 6,633 |
| 4/5 | 14,995 | 15,000 | 14,565 | 14,620 | -380 | -2.5 | 96,138 |
| 3/29 | 14,850 | 15,050 | 14,820 | 15,000 | +105 | +0.7 | 37,992 |
| 3/22 | 14,310 | 14,920 | 14,300 | 14,895 | +555 | +3.9 | 70,804 |
| 3/15 | 14,105 | 14,350 | 14,075 | 14,340 | +40 | +0.3 | 42,140 |
| 3/8 | 14,470 | 14,495 | 14,185 | 14,300 | -115 | -0.8 | 18,055 |
| 3/1 | 14,380 | 14,420 | 14,275 | 14,415 | +240 | +1.7 | 64,731 |
| 2/22 | 14,125 | 14,185 | 13,990 | 14,175 | -15 | -0.1 | 29,352 |
| 2/16 | 14,075 | 14,210 | 13,990 | 14,190 | +190 | +1.4 | 60,140 |
| 2/9 | 13,800 | 14,020 | 13,735 | 14,000 | +440 | +3.2 | 48,729 |
| 2/2 | 13,555 | 13,635 | 13,365 | 13,560 | +35 | +0.3 | 50,176 |
| 1/26 | 13,465 | 13,565 | 13,450 | 13,525 | +205 | +1.5 | 84,568 |
| 1/19 | 13,005 | 13,330 | 13,000 | 13,320 | +315 | +2.4 | 1,100 |
| 1/12 | 12,870 | 13,090 | 12,815 | 13,005 | +280 | +2.2 | 53,881 |
| 1/5 | 12,635 | 12,760 | 12,615 | 12,725 | +30 | +0.2 | 5,959 |
| 12/29 | 12,775 | 12,785 | 12,675 | 12,695 | +35 | +0.3 | 58,561 |
| 12/22 | 12,595 | 12,895 | 12,590 | 12,660 | +115 | +0.9 | 115,191 |
| 12/15 | 12,515 | 12,685 | 12,485 | 12,545 | +190 | +1.5 | 142,985 |
| 12/8 | 12,595 | 12,645 | 12,270 | 12,355 | -320 | -2.5 | 117,621 |
▶︎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