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
取引時間外
(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 |
---|---|
45,380 (24/10/21) | 35,340 (23/11/10) |
年初来高値 | 年初来安値 |
---|---|
45,380 (24/10/21) | 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) |
---|---|---|---|---|---|---|---|
11/1 | 43,990 | 44,040 | 43,910 | 44,040 | -620 | -1.4 | 22,348 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/25 | 41,740 | 41,740 | 41,740 | 41,740 | -110 | -0.3 | 12 |
3/22 | 41,900 | 41,900 | 41,850 | 41,850 | -20 | -0.1 | 7 |
3/21 | 41,830 | 41,870 | 41,810 | 41,870 | +820 | +2.0 | 39 |
3/19 | 41,070 | 41,070 | 41,050 | 41,050 | +70 | +0.2 | 11 |
3/18 | 40,930 | 40,980 | 40,880 | 40,980 | -110 | -0.3 | 55 |
3/15 | 41,090 | 41,090 | 41,090 | 41,090 | -190 | -0.5 | 23 |
3/14 | 41,280 | 41,280 | 41,280 | 41,280 | -10 | +0.0 | 50 |
3/13 | 41,320 | 41,340 | 41,290 | 41,290 | +260 | +0.6 | 692 |
3/12 | 41,030 | 41,030 | 40,980 | 41,030 | +130 | +0.3 | 721 |
3/11 | 40,960 | 40,960 | 40,900 | 40,900 | -330 | -0.8 | 20 |
3/8 | 41,180 | 41,230 | 41,180 | 41,230 | +470 | +1.2 | 6 |
3/7 | 40,960 | 40,960 | 40,760 | 40,760 | 0 | 0.0 | 11 |
3/6 | 40,780 | 40,780 | 40,760 | 40,760 | -300 | -0.7 | 21 |
3/5 | 41,140 | 41,140 | 41,060 | 41,060 | -110 | -0.3 | 31 |
3/4 | 41,170 | 41,170 | 41,140 | 41,170 | +250 | +0.6 | 1,442 |
3/1 | 40,920 | 40,920 | 40,920 | 40,920 | +200 | +0.5 | 8 |
2/29 | 40,640 | 40,720 | 40,640 | 40,720 | -20 | -0.1 | 22 |
2/28 | 40,750 | 40,760 | 40,740 | 40,740 | +100 | +0.3 | 49 |
2/27 | 40,690 | 40,690 | 40,640 | 40,640 | -130 | -0.3 | 99 |
2/26 | 40,820 | 40,820 | 40,760 | 40,770 | +500 | +1.2 | 65 |
2/22 | 40,270 | 40,270 | 40,270 | 40,270 | +360 | +0.9 | 1 |
2/21 | 39,950 | 39,950 | 39,900 | 39,910 | -250 | -0.6 | 2,034 |
2/20 | 40,160 | 40,160 | 40,160 | 40,160 | -40 | -0.1 | 21 |
2/19 | 40,220 | 40,230 | 40,200 | 40,200 | -180 | -0.5 | 870 |
2/16 | 40,380 | 40,380 | 40,380 | 40,380 | +210 | +0.5 | 8 |
2/15 | 40,180 | 40,180 | 40,160 | 40,170 | +390 | +1.0 | 35 |
2/14 | 39,830 | 39,830 | 39,780 | 39,780 | -490 | -1.2 | 5,387 |
2/13 | 40,330 | 40,330 | 40,270 | 40,270 | +140 | +0.4 | 123 |
2/9 | 40,130 | 40,130 | 40,130 | 40,130 | 0 | 0.0 | 100 |
2/8 | 40,120 | 40,140 | 40,110 | 40,130 | +310 | +0.8 | 5,753 |
▶︎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