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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 43,590 | 43,650 | 43,590 | 43,650 | -220 | -0.5 | 6,098 |
| 8/22 | 43,930 | 43,930 | 43,840 | 43,870 | +60 | +0.1 | 1,240 |
| 8/21 | 43,730 | 43,810 | 43,730 | 43,810 | -20 | -0.1 | 784 |
| 8/20 | 44,120 | 44,120 | 43,810 | 43,830 | +410 | +0.9 | 3,220 |
| 8/19 | 44,160 | 44,160 | 43,420 | 43,420 | -40 | -0.1 | 6,881 |
| 8/16 | 43,450 | 44,090 | 43,390 | 43,460 | +710 | +1.7 | 5,629 |
| 8/15 | 42,650 | 42,760 | 42,640 | 42,750 | +220 | +0.5 | 675 |
| 8/14 | 42,480 | 42,550 | 42,470 | 42,530 | +580 | +1.4 | 319 |
| 8/13 | 42,340 | 42,340 | 41,830 | 41,950 | +310 | +0.7 | 6,124 |
| 8/9 | 41,640 | 41,670 | 41,590 | 41,640 | +880 | +2.2 | 66 |
| 8/8 | 42,100 | 42,100 | 40,620 | 40,760 | -640 | -1.6 | 7,378 |
| 8/7 | 41,970 | 41,970 | 40,910 | 41,400 | +130 | +0.3 | 570 |
| 8/6 | 40,540 | 41,940 | 40,540 | 41,270 | +200 | +0.5 | 302 |
| 8/5 | 41,900 | 41,900 | 41,070 | 41,070 | -1,260 | -3.0 | 25,225 |
| 8/2 | 44,220 | 44,220 | 42,330 | 42,330 | -1,190 | -2.7 | 114 |
| 8/1 | 43,460 | 43,520 | 43,460 | 43,520 | +660 | +1.5 | 28 |
| 7/31 | 42,720 | 42,860 | 42,710 | 42,860 | -20 | -0.1 | 3,612 |
| 7/30 | 42,770 | 42,880 | 42,770 | 42,880 | -180 | -0.4 | 11 |
| 7/29 | 43,320 | 43,320 | 42,930 | 43,060 | +440 | +1.0 | 538 |
| 7/26 | 42,520 | 42,620 | 42,520 | 42,620 | -60 | -0.1 | 3 |
| 7/25 | 44,040 | 44,040 | 42,680 | 42,680 | -660 | -1.5 | 528 |
| 7/24 | 44,310 | 44,310 | 43,340 | 43,340 | -270 | -0.6 | 7 |
| 7/23 | 43,990 | 43,990 | 43,580 | 43,610 | +290 | +0.7 | 140 |
| 7/22 | 43,390 | 43,390 | 43,320 | 43,320 | -300 | -0.7 | 3,493 |
| 7/19 | 43,970 | 43,970 | 43,620 | 43,620 | -350 | -0.8 | 38 |
| 7/18 | 43,980 | 43,990 | 43,960 | 43,970 | -470 | -1.1 | 3,494 |
| 7/17 | 43,610 | 44,480 | 43,610 | 44,440 | +130 | +0.3 | 6,033 |
| 7/16 | 44,590 | 44,590 | 44,300 | 44,310 | +420 | +1.0 | 1,584 |
| 7/12 | 43,930 | 43,940 | 43,890 | 43,890 | -410 | -0.9 | 6,515 |
| 7/11 | 44,270 | 45,000 | 44,250 | 44,300 | +400 | +0.9 | 3,022 |
▶︎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
