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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 16,850 | 16,850 | 16,750 | 16,770 | +40 | +0.2 | 276 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/8 | 12,595 | 12,645 | 12,270 | 12,355 | -320 | -2.5 | 117,621 |
| 12/1 | 12,755 | 12,755 | 12,535 | 12,675 | -75 | -0.6 | 66,915 |
| 11/24 | 12,670 | 12,780 | 12,565 | 12,750 | +20 | +0.2 | 20,242 |
| 11/17 | 12,495 | 12,765 | 12,480 | 12,730 | +405 | +3.3 | 49,555 |
| 11/10 | 12,185 | 12,385 | 12,185 | 12,325 | +365 | +3.1 | 77,128 |
| 11/2 | 11,575 | 11,970 | 11,565 | 11,960 | +265 | +2.3 | 13,713 |
| 10/27 | 11,880 | 11,905 | 11,680 | 11,695 | -270 | -2.3 | 13,468 |
| 10/20 | 12,175 | 12,260 | 11,955 | 11,965 | -225 | -1.9 | 37,353 |
| 10/13 | 12,070 | 12,265 | 12,020 | 12,190 | +350 | +3.0 | 8,487 |
| 10/6 | 12,060 | 12,075 | 11,760 | 11,840 | -170 | -1.4 | 8,887 |
| 9/29 | 12,005 | 12,070 | 11,925 | 12,010 | +10 | +0.1 | 4,179 |
| 9/22 | 12,305 | 12,310 | 11,940 | 12,000 | -430 | -3.5 | 13,121 |
| 9/15 | 12,280 | 12,430 | 11,955 | 12,430 | +185 | +1.5 | 5,614 |
| 9/8 | 12,345 | 12,430 | 12,245 | 12,245 | -60 | -0.5 | 2,835 |
| 9/1 | 12,095 | 12,370 | 12,075 | 12,305 | +345 | +2.9 | 1,637 |
| 8/25 | 11,875 | 12,125 | 11,875 | 11,960 | +80 | +0.7 | 1,268 |
| 8/18 | 12,260 | 12,260 | 11,880 | 11,880 | -155 | -1.3 | 354 |
| 8/10 | 12,020 | 12,080 | 11,900 | 12,035 | -95 | -0.8 | 49 |
| 8/4 | 12,070 | 12,255 | 12,060 | 12,130 | +345 | +2.9 | 10,766 |
| 7/28 | 11,990 | 12,045 | 11,710 | 11,785 | -110 | -0.9 | 40,720 |
| 7/21 | 11,715 | 11,905 | 11,690 | 11,895 | +310 | +2.7 | 455 |
| 7/14 | 11,660 | 11,730 | 11,560 | 11,585 | -270 | -2.3 | 3,342 |
| 7/7 | 12,015 | 12,075 | 11,845 | 11,855 | -45 | -0.4 | 2,735 |
| 6/30 | 11,665 | 11,915 | 11,625 | 11,900 | +200 | +1.7 | 1,308 |
| 6/23 | 11,705 | 11,720 | 11,555 | 11,700 | +150 | +1.3 | 12,529 |
| 6/16 | 11,210 | 11,585 | 11,210 | 11,550 | +410 | +3.7 | 11,977 |
| 6/9 | 11,205 | 11,210 | 11,120 | 11,140 | +155 | +1.4 | 455 |
| 6/2 | 11,125 | 11,125 | 10,900 | 10,985 | +160 | +1.5 | 1,085 |
| 5/26 | 10,785 | 10,910 | 10,730 | 10,825 | -40 | -0.4 | 431 |
| 5/19 | 10,470 | 10,900 | 10,450 | 10,865 | +430 | +4.1 | 639 |
▶︎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