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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 44,010 | 44,080 | 44,000 | 44,000 | -390 | -0.9 | 11,872 |
| 10/7 | 44,470 | 44,470 | 44,390 | 44,390 | +300 | +0.7 | 5,349 |
| 10/4 | 44,080 | 44,110 | 44,040 | 44,090 | +20 | +0.1 | 83 |
| 10/3 | 44,620 | 44,620 | 44,060 | 44,070 | +10 | +0.0 | 8,105 |
| 10/2 | 43,970 | 44,160 | 43,970 | 44,060 | -490 | -1.1 | 7,162 |
| 10/1 | 44,500 | 44,610 | 44,490 | 44,550 | +190 | +0.4 | 3,318 |
| 9/30 | 44,440 | 44,460 | 44,350 | 44,360 | -140 | -0.3 | 478 |
| 9/27 | 44,600 | 44,600 | 44,460 | 44,500 | -100 | -0.2 | 5,506 |
| 9/26 | 44,410 | 44,600 | 44,410 | 44,600 | +260 | +0.6 | 10,617 |
| 9/25 | 44,340 | 44,340 | 44,340 | 44,340 | +10 | +0.0 | 2 |
| 9/24 | 44,300 | 44,330 | 44,240 | 44,330 | +100 | +0.2 | 7,765 |
| 9/20 | 44,200 | 44,250 | 44,190 | 44,230 | +250 | +0.6 | 155 |
| 9/19 | 43,800 | 43,980 | 43,750 | 43,980 | +260 | +0.6 | 6,899 |
| 9/18 | 43,700 | 43,740 | 43,700 | 43,720 | +20 | +0.1 | 3,925 |
| 9/17 | 43,670 | 43,700 | 43,620 | 43,700 | +220 | +0.5 | 6,368 |
| 9/13 | 43,840 | 43,840 | 43,420 | 43,480 | +340 | +0.8 | 5,040 |
| 9/12 | 43,070 | 43,140 | 43,020 | 43,140 | +700 | +1.7 | 5,113 |
| 9/11 | 42,640 | 42,640 | 42,440 | 42,440 | +20 | +0.1 | 40 |
| 9/10 | 42,550 | 42,550 | 42,420 | 42,420 | +240 | +0.6 | 4,806 |
| 9/9 | 42,500 | 42,500 | 42,040 | 42,180 | -650 | -1.5 | 2,515 |
| 9/6 | 43,040 | 43,040 | 42,780 | 42,830 | -210 | -0.5 | 314 |
| 9/5 | 43,200 | 43,200 | 42,980 | 43,040 | +150 | +0.4 | 758 |
| 9/4 | 43,050 | 43,100 | 42,870 | 42,890 | -1,060 | -2.4 | 655 |
| 9/3 | 44,000 | 44,010 | 43,950 | 43,950 | -40 | -0.1 | 2,377 |
| 9/2 | 44,200 | 44,200 | 43,950 | 43,990 | +240 | +0.6 | 7,794 |
| 8/30 | 43,810 | 43,810 | 43,660 | 43,750 | +190 | +0.4 | 228 |
| 8/29 | 43,330 | 44,120 | 43,330 | 43,560 | -320 | -0.7 | 6,970 |
| 8/28 | 43,840 | 43,880 | 43,820 | 43,880 | +40 | +0.1 | 252 |
| 8/27 | 44,140 | 44,140 | 43,780 | 43,840 | -120 | -0.3 | 6,552 |
| 8/26 | 44,350 | 44,350 | 43,900 | 43,960 | +310 | +0.7 | 8,985 |
▶︎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
