2248東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（ヘッジあり） 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 |
|---|---|
| 46,630 (24/11/13) | 36,870 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 46,630 (24/11/13) | 37,800 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 45,750 | 45,770 | 45,700 | 45,740 | +320 | +0.7 | 7,005 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 45,600 | 45,600 | 45,340 | 45,420 | -180 | -0.4 | 11,898 |
| 11/20 | 45,930 | 45,930 | 45,550 | 45,600 | +170 | +0.4 | 14,904 |
| 11/19 | 45,350 | 45,450 | 45,320 | 45,430 | +130 | +0.3 | 8,605 |
| 11/18 | 44,960 | 45,320 | 44,960 | 45,300 | -360 | -0.8 | 21,207 |
| 11/15 | 45,800 | 45,800 | 45,660 | 45,660 | -400 | -0.9 | 11,432 |
| 11/14 | 46,240 | 46,240 | 46,060 | 46,060 | +90 | +0.2 | 10,998 |
| 11/13 | 46,630 | 46,630 | 45,970 | 45,970 | -190 | -0.4 | 2,113 |
| 11/12 | 46,180 | 46,220 | 46,150 | 46,160 | -110 | -0.2 | 12,789 |
| 11/11 | 46,250 | 46,270 | 46,230 | 46,270 | +260 | +0.6 | 8,907 |
| 11/8 | 46,020 | 46,030 | 45,990 | 46,010 | +260 | +0.6 | 1,597 |
| 11/7 | 45,650 | 45,750 | 45,640 | 45,750 | +560 | +1.2 | 1,057 |
| 11/6 | 44,550 | 45,190 | 44,550 | 45,190 | +1,150 | +2.6 | 4,489 |
| 11/5 | 44,150 | 44,150 | 43,950 | 44,040 | 0 | 0.0 | 13,870 |
| 11/1 | 43,990 | 44,040 | 43,910 | 44,040 | -620 | -1.4 | 22,348 |
| 10/31 | 44,710 | 44,740 | 44,660 | 44,660 | -400 | -0.9 | 12,930 |
| 10/30 | 45,150 | 45,210 | 45,060 | 45,060 | +140 | +0.3 | 6,366 |
| 10/29 | 45,080 | 45,080 | 44,890 | 44,920 | -150 | -0.3 | 6,116 |
| 10/28 | 45,040 | 45,120 | 45,040 | 45,070 | +250 | +0.6 | 10,238 |
| 10/25 | 44,870 | 44,880 | 44,820 | 44,820 | -30 | -0.1 | 72 |
| 10/24 | 44,810 | 44,910 | 44,810 | 44,850 | -310 | -0.7 | 5,145 |
| 10/23 | 45,190 | 45,190 | 45,150 | 45,160 | +10 | +0.0 | 79 |
| 10/22 | 45,230 | 45,230 | 45,120 | 45,150 | -200 | -0.4 | 2,646 |
| 10/21 | 45,360 | 45,380 | 45,350 | 45,350 | +210 | +0.5 | 2,699 |
| 10/18 | 45,200 | 45,200 | 45,100 | 45,140 | +70 | +0.2 | 5,638 |
| 10/17 | 45,090 | 45,090 | 45,050 | 45,070 | +90 | +0.2 | 2,619 |
| 10/16 | 44,970 | 45,010 | 44,960 | 44,980 | -390 | -0.9 | 2,595 |
| 10/15 | 45,360 | 45,370 | 45,310 | 45,370 | +690 | +1.5 | 8,986 |
| 10/11 | 44,990 | 44,990 | 44,680 | 44,680 | -80 | -0.2 | 180 |
| 10/10 | 44,620 | 44,790 | 44,620 | 44,760 | +390 | +0.9 | 3,964 |
| 10/9 | 44,310 | 44,430 | 44,310 | 44,370 | +370 | +0.8 | 4,547 |
▶︎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
