2249東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００ インバース 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 |
|---|---|
| 33,400 (23/10/30) | 20,715 (24/04/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,100 (24/01/05) | 20,715 (24/04/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 22,915 | 22,915 | 22,795 | 22,820 | -95 | -0.4 | 2,046 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 22,935 | 22,955 | 22,875 | 22,915 | +665 | +3.0 | 2,184 |
| 4/30 | 22,105 | 22,250 | 22,105 | 22,250 | -110 | -0.5 | 3,148 |
| 4/26 | 22,380 | 22,445 | 22,275 | 22,360 | -520 | -2.3 | 2,596 |
| 4/25 | 22,725 | 22,880 | 22,725 | 22,880 | +535 | +2.4 | 3,206 |
| 4/24 | 22,480 | 22,480 | 22,290 | 22,345 | -750 | -3.3 | 4,437 |
| 4/23 | 23,080 | 23,160 | 23,070 | 23,095 | -235 | -1.0 | 2,338 |
| 4/22 | 23,475 | 23,575 | 23,075 | 23,330 | -145 | -0.6 | 1,395 |
| 4/19 | 23,075 | 23,860 | 23,075 | 23,475 | +655 | +2.9 | 25,710 |
| 4/18 | 22,970 | 22,970 | 22,760 | 22,820 | +95 | +0.4 | 3,546 |
| 4/17 | 22,630 | 22,730 | 22,590 | 22,725 | +65 | +0.3 | 5,727 |
| 4/16 | 22,650 | 22,785 | 22,575 | 22,660 | +775 | +3.5 | 7,274 |
| 4/15 | 21,945 | 22,020 | 21,525 | 21,885 | +440 | +2.1 | 4,447 |
| 4/12 | 21,480 | 21,480 | 21,410 | 21,445 | -305 | -1.4 | 676 |
| 4/11 | 21,815 | 21,830 | 21,665 | 21,750 | +445 | +2.1 | 519 |
| 4/10 | 21,305 | 21,305 | 21,190 | 21,305 | -50 | -0.2 | 2,430 |
| 4/9 | 21,390 | 21,390 | 21,330 | 21,355 | -75 | -0.4 | 1,915 |
| 4/8 | 21,285 | 21,465 | 21,285 | 21,430 | -355 | -1.6 | 1,232 |
| 4/5 | 21,835 | 21,880 | 21,770 | 21,785 | +585 | +2.8 | 3,493 |
| 4/4 | 21,215 | 21,215 | 21,155 | 21,200 | -230 | -1.1 | 2,387 |
| 4/3 | 21,380 | 21,435 | 21,355 | 21,430 | +300 | +1.4 | 4,186 |
| 4/2 | 21,065 | 21,500 | 21,065 | 21,130 | +315 | +1.5 | 245 |
| 4/1 | 20,795 | 20,895 | 20,715 | 20,815 | -230 | -1.1 | 1,904 |
| 3/29 | 21,400 | 21,400 | 20,920 | 21,045 | +75 | +0.4 | 41 |
| 3/28 | 20,930 | 21,005 | 20,930 | 20,970 | -200 | -0.9 | 2,275 |
| 3/27 | 21,190 | 21,210 | 21,155 | 21,170 | +40 | +0.2 | 372 |
| 3/26 | 21,160 | 21,160 | 21,130 | 21,130 | -20 | -0.1 | 194 |
| 3/25 | 21,055 | 21,155 | 21,055 | 21,150 | +160 | +0.8 | 1,496 |
| 3/22 | 20,950 | 21,030 | 20,950 | 20,990 | +30 | +0.1 | 242 |
| 3/21 | 21,030 | 21,040 | 20,940 | 20,960 | -815 | -3.7 | 2,099 |
| 3/19 | 21,790 | 21,840 | 21,720 | 21,775 | -110 | -0.5 | 1,847 |
▶︎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