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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 17,545 (24/11/14) | 12,270 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 17,545 (24/11/14) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 17,005 | 17,335 | 16,985 | 17,305 | -65 | -0.4 | 100,226 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 17,295 | 17,545 | 17,250 | 17,370 | +220 | +1.3 | 46,869 |
| 11/8 | 16,370 | 17,215 | 16,310 | 17,150 | +765 | +4.7 | 120,516 |
| 11/1 | 16,830 | 16,935 | 16,280 | 16,385 | -160 | -1.0 | 76,193 |
| 10/25 | 16,500 | 16,650 | 16,425 | 16,545 | +115 | +0.7 | 39,892 |
| 10/18 | 16,475 | 16,495 | 16,260 | 16,430 | +295 | +1.8 | 51,145 |
| 10/11 | 15,995 | 16,290 | 15,770 | 16,135 | +510 | +3.3 | 34,192 |
| 10/4 | 15,400 | 15,760 | 15,235 | 15,625 | -145 | -0.9 | 62,383 |
| 9/27 | 15,410 | 15,800 | 15,350 | 15,770 | +540 | +3.6 | 25,623 |
| 9/20 | 14,820 | 15,325 | 14,805 | 15,230 | +450 | +3.0 | 234,677 |
| 9/13 | 14,405 | 15,090 | 14,405 | 14,780 | +15 | +0.1 | 93,851 |
| 9/6 | 15,520 | 15,630 | 14,760 | 14,765 | -530 | -3.5 | 28,894 |
| 8/30 | 15,300 | 15,630 | 15,100 | 15,295 | -40 | -0.3 | 32,225 |
| 8/23 | 15,680 | 15,680 | 15,195 | 15,335 | -245 | -1.6 | 75,412 |
| 8/16 | 14,855 | 15,580 | 14,780 | 15,580 | +865 | +5.9 | 10,756 |
| 8/9 | 14,725 | 14,795 | 13,885 | 14,715 | -410 | -2.7 | 363,222 |
| 8/2 | 15,865 | 16,000 | 15,120 | 15,125 | -555 | -3.5 | 93,434 |
| 7/26 | 16,400 | 16,415 | 15,590 | 15,680 | -805 | -4.9 | 52,815 |
| 7/19 | 16,770 | 16,860 | 16,295 | 16,485 | -225 | -1.4 | 59,774 |
| 7/12 | 16,850 | 17,495 | 16,615 | 16,710 | -20 | -0.1 | 38,191 |
| 7/5 | 16,810 | 16,840 | 16,520 | 16,730 | +110 | +0.7 | 48,120 |
| 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 |
▶︎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
