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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 42,120 (24/05/16) | 33,690 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,120 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 42,100 | 42,270 | 41,930 | 42,240 | +350 | +0.8 | 827 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 40,850 | 40,920 | 39,200 | 39,470 | -1,900 | -4.6 | 534 |
| 4/12 | 41,790 | 41,790 | 41,030 | 41,370 | +280 | +0.7 | 530 |
| 4/5 | 42,040 | 42,040 | 40,940 | 41,090 | -820 | -2.0 | 2,280 |
| 3/29 | 41,740 | 41,920 | 41,630 | 41,910 | +60 | +0.1 | 3,765 |
| 3/22 | 40,930 | 41,900 | 40,880 | 41,850 | +760 | +1.9 | 112 |
| 3/15 | 40,960 | 41,340 | 40,900 | 41,090 | -140 | -0.3 | 1,506 |
| 3/8 | 41,170 | 41,230 | 40,760 | 41,230 | +310 | +0.8 | 1,511 |
| 3/1 | 40,820 | 40,920 | 40,640 | 40,920 | +650 | +1.6 | 243 |
| 2/22 | 40,220 | 40,270 | 39,900 | 40,270 | -110 | -0.3 | 2,926 |
| 2/16 | 40,330 | 40,380 | 39,780 | 40,380 | +250 | +0.6 | 5,553 |
| 2/9 | 39,800 | 40,140 | 39,660 | 40,130 | +500 | +1.3 | 5,958 |
| 2/2 | 39,640 | 39,650 | 39,030 | 39,630 | +410 | +1.1 | 5,641 |
| 1/26 | 38,990 | 39,320 | 38,990 | 39,220 | +730 | +1.9 | 935 |
| 1/19 | 38,450 | 38,490 | 38,110 | 38,490 | +50 | +0.1 | 520 |
| 1/12 | 38,360 | 38,620 | 38,250 | 38,440 | +640 | +1.7 | 3,454 |
| 1/5 | 38,000 | 38,000 | 37,800 | 37,800 | -830 | -2.2 | 3,585 |
| 12/29 | 38,430 | 38,680 | 38,320 | 38,630 | +370 | +1.0 | 25,946 |
| 12/22 | 38,180 | 38,550 | 38,040 | 38,260 | +60 | +0.2 | 4,262 |
| 12/15 | 37,330 | 38,230 | 37,270 | 38,200 | +1,090 | +2.9 | 8,310 |
| 12/8 | 37,150 | 37,200 | 36,870 | 37,110 | +100 | +0.3 | 12,162 |
| 12/1 | 36,930 | 37,010 | 36,930 | 37,010 | -20 | -0.1 | 3,189 |
| 11/24 | 36,660 | 37,050 | 36,620 | 37,030 | +310 | +0.8 | 4,000 |
| 11/17 | 35,860 | 36,720 | 35,790 | 36,720 | +1,360 | +3.9 | 611 |
| 11/10 | 35,480 | 35,640 | 35,340 | 35,360 | +740 | +2.1 | 6,933 |
| 11/2 | 33,690 | 34,620 | 33,690 | 34,620 | +750 | +2.2 | 12,728 |
| 10/27 | 34,600 | 34,600 | 33,870 | 33,870 | -970 | -2.8 | 3,246 |
▶︎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