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) |
---|---|---|---|---|---|---|---|
4/18 | 40,000 | 40,000 | 40,000 | 40,000 | ー | ー | 1 |
4/17 | ー | ー | ー | 40,190 | ー | ー | 0 |
4/16 | 40,340 | 40,340 | 40,190 | 40,190 | -720 | -1.8 | 174 |
4/15 | 40,850 | 40,920 | 40,850 | 40,910 | -460 | -1.1 | 264 |
4/12 | 41,350 | 41,370 | 41,350 | 41,370 | +340 | +0.8 | 60 |
4/11 | 41,580 | 41,580 | 41,030 | 41,030 | -490 | -1.2 | 46 |
4/10 | 41,520 | 41,530 | 41,520 | 41,520 | +50 | +0.1 | 161 |
4/9 | 41,450 | 41,470 | 41,450 | 41,470 | +100 | +0.2 | 201 |
4/8 | 41,790 | 41,790 | 41,370 | 41,370 | +280 | +0.7 | 62 |
4/5 | 40,940 | 41,090 | 40,940 | 41,090 | -550 | -1.3 | 1,243 |
4/4 | 41,650 | 41,650 | 41,630 | 41,640 | +200 | +0.5 | 800 |
4/3 | 41,510 | 41,510 | 41,440 | 41,440 | -290 | -0.7 | 26 |
4/2 | 41,730 | 41,730 | 41,710 | 41,730 | -280 | -0.7 | 8 |
4/1 | 42,040 | 42,040 | 42,010 | 42,010 | +100 | +0.2 | 203 |
3/29 | 41,770 | 41,920 | 41,770 | 41,910 | +50 | +0.1 | 889 |
3/28 | 41,880 | 41,880 | 41,840 | 41,860 | +150 | +0.4 | 702 |
3/27 | 41,640 | 41,710 | 41,630 | 41,710 | ー | ー | 2,162 |
3/26 | ー | ー | ー | 41,740 | ー | ー | 0 |
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 |
▶︎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