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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 44,960 | 45,930 | 44,960 | 45,740 | +80 | +0.2 | 70,624 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/15 | 46,250 | 46,630 | 45,660 | 45,660 | -350 | -0.8 | 46,239 |
11/8 | 44,150 | 46,030 | 43,950 | 46,010 | +1,970 | +4.5 | 21,013 |
11/1 | 45,040 | 45,210 | 43,910 | 44,040 | -780 | -1.7 | 57,998 |
10/25 | 45,360 | 45,380 | 44,810 | 44,820 | -320 | -0.7 | 10,641 |
10/18 | 45,360 | 45,370 | 44,960 | 45,140 | +460 | +1.0 | 19,838 |
10/11 | 44,470 | 44,990 | 44,000 | 44,680 | +590 | +1.3 | 25,912 |
10/4 | 44,440 | 44,620 | 43,970 | 44,090 | -410 | -0.9 | 19,146 |
9/27 | 44,300 | 44,600 | 44,240 | 44,500 | +270 | +0.6 | 23,890 |
9/20 | 43,670 | 44,250 | 43,620 | 44,230 | +750 | +1.7 | 17,347 |
9/13 | 42,500 | 43,840 | 42,040 | 43,480 | +650 | +1.5 | 17,514 |
9/6 | 44,200 | 44,200 | 42,780 | 42,830 | -920 | -2.1 | 11,898 |
8/30 | 44,350 | 44,350 | 43,330 | 43,750 | +100 | +0.2 | 22,987 |
8/23 | 44,160 | 44,160 | 43,420 | 43,650 | +190 | +0.4 | 18,223 |
8/16 | 42,340 | 44,090 | 41,830 | 43,460 | +1,820 | +4.4 | 12,747 |
8/9 | 41,900 | 42,100 | 40,540 | 41,640 | -690 | -1.6 | 33,541 |
8/2 | 43,320 | 44,220 | 42,330 | 42,330 | -290 | -0.7 | 4,303 |
7/26 | 43,390 | 44,310 | 42,520 | 42,620 | -1,000 | -2.3 | 4,171 |
7/19 | 44,590 | 44,590 | 43,610 | 43,620 | -270 | -0.6 | 11,149 |
7/12 | 44,260 | 45,000 | 43,720 | 43,890 | +330 | +0.8 | 13,562 |
7/5 | 43,070 | 43,570 | 43,010 | 43,560 | +500 | +1.2 | 1,503 |
6/28 | 43,100 | 43,130 | 42,950 | 43,060 | -110 | -0.3 | 1,613 |
6/21 | 42,840 | 44,020 | 42,820 | 43,170 | +310 | +0.7 | 1,117 |
6/14 | 42,170 | 43,510 | 42,160 | 42,860 | +570 | +1.4 | 9,769 |
6/7 | 41,850 | 42,300 | 41,670 | 42,290 | +980 | +2.4 | 1,122 |
5/31 | 41,980 | 41,980 | 41,310 | 41,310 | -390 | -0.9 | 1,238 |
5/24 | 42,100 | 42,270 | 41,640 | 41,700 | -190 | -0.5 | 605 |
5/17 | 41,340 | 42,120 | 41,280 | 41,890 | +590 | +1.4 | 312 |
5/10 | 41,000 | 41,300 | 40,870 | 41,300 | +1,330 | +3.3 | 582 |
5/2 | 40,660 | 40,660 | 39,810 | 39,970 | -430 | -1.1 | 437 |
4/26 | 39,770 | 40,780 | 39,750 | 40,400 | +930 | +2.4 | 773 |
▶︎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