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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 46,110 | 46,150 | 46,090 | 46,110 | -130 | -0.3 | 626 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 41,770 | 41,770 | 41,770 | 41,770 | -40 | -0.1 | 7 |
| 6/3 | 41,850 | 41,850 | 41,790 | 41,810 | +500 | +1.2 | 51 |
| 5/31 | 41,390 | 41,390 | 41,310 | 41,310 | -80 | -0.2 | 6 |
| 5/30 | 41,500 | 41,500 | 41,390 | 41,390 | -420 | -1.0 | 1,199 |
| 5/29 | 41,810 | 41,810 | 41,810 | 41,810 | -160 | -0.4 | 1 |
| 5/28 | 41,980 | 41,980 | 41,970 | 41,970 | +100 | +0.2 | 15 |
| 5/27 | 41,980 | 41,980 | 41,870 | 41,870 | +170 | +0.4 | 17 |
| 5/24 | 41,670 | 41,700 | 41,640 | 41,700 | -540 | -1.3 | 58 |
| 5/23 | 42,080 | 42,270 | 42,080 | 42,240 | +220 | +0.5 | 280 |
| 5/22 | 41,930 | 42,020 | 41,930 | 42,020 | +30 | +0.1 | 51 |
| 5/21 | 42,010 | 42,010 | 41,990 | 41,990 | -20 | -0.1 | 10 |
| 5/20 | 42,100 | 42,100 | 41,980 | 42,010 | +120 | +0.3 | 206 |
| 5/17 | 41,870 | 41,890 | 41,870 | 41,890 | -160 | -0.4 | 29 |
| 5/16 | 42,120 | 42,120 | 42,020 | 42,050 | +540 | +1.3 | 168 |
| 5/15 | 41,500 | 41,540 | 41,500 | 41,510 | +230 | +0.6 | 24 |
| 5/14 | 41,300 | 41,300 | 41,280 | 41,280 | -90 | -0.2 | 62 |
| 5/13 | 41,340 | 41,370 | 41,340 | 41,370 | +70 | +0.2 | 29 |
| 5/10 | 41,160 | 41,300 | 41,160 | 41,300 | +190 | +0.5 | 37 |
| 5/9 | 41,110 | 41,110 | 41,110 | 41,110 | +70 | +0.2 | 21 |
| 5/8 | 40,870 | 41,040 | 40,870 | 41,040 | +50 | +0.1 | 22 |
| 5/7 | 41,000 | 41,000 | 40,990 | 40,990 | +1,020 | +2.6 | 502 |
| 5/2 | 39,920 | 39,970 | 39,810 | 39,970 | +30 | +0.1 | 143 |
| 5/1 | 39,870 | 39,940 | 39,870 | 39,940 | -630 | -1.6 | 231 |
| 4/30 | 40,660 | 40,660 | 40,550 | 40,570 | +170 | +0.4 | 63 |
| 4/26 | 40,380 | 40,400 | 40,380 | 40,400 | +400 | +1.0 | 13 |
| 4/25 | 40,040 | 40,780 | 39,960 | 40,000 | -420 | -1.0 | 482 |
| 4/24 | 40,450 | 40,450 | 40,350 | 40,420 | +670 | +1.7 | 17 |
| 4/23 | 39,770 | 39,780 | 39,750 | 39,750 | ー | ー | 261 |
| 4/22 | ー | ー | ー | 39,470 | ー | ー | 0 |
| 4/19 | 39,850 | 39,850 | 39,200 | 39,470 | -530 | -1.3 | 95 |
▶︎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
