2624東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ 日経２２５（年４回決算型） 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 |
|---|---|
| 4,125 (24/03/22) | 2,903 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,125 (24/03/22) | 3,280 (24/01/04) |
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 | 3,815 | 3,850 | 3,805 | 3,830 | -5 | -0.1 | 2,375 |
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 | 3,820 | 3,855 | 3,815 | 3,835 | -20 | -0.5 | 617 |
| 4/30 | 3,845 | 3,870 | 3,830 | 3,855 | +45 | +1.2 | 8,809 |
| 4/26 | 3,785 | 3,825 | 3,765 | 3,810 | +40 | +1.1 | 7,748 |
| 4/25 | 3,805 | 3,815 | 3,770 | 3,770 | -85 | -2.2 | 3,470 |
| 4/24 | 3,815 | 3,855 | 3,815 | 3,855 | +95 | +2.5 | 6,300 |
| 4/23 | 3,795 | 3,795 | 3,750 | 3,760 | 0 | 0.0 | 69,434 |
| 4/22 | 3,735 | 3,765 | 3,720 | 3,760 | +35 | +0.9 | 4,809 |
| 4/19 | 3,780 | 3,780 | 3,685 | 3,725 | -90 | -2.4 | 6,957 |
| 4/18 | 3,790 | 3,835 | 3,770 | 3,815 | +5 | +0.1 | 3,200 |
| 4/17 | 3,875 | 3,875 | 3,810 | 3,810 | -45 | -1.2 | 19,610 |
| 4/16 | 3,885 | 3,885 | 3,840 | 3,855 | -80 | -2.0 | 170,627 |
| 4/15 | 3,910 | 3,935 | 3,890 | 3,935 | -35 | -0.9 | 160,026 |
| 4/12 | 3,990 | 3,990 | 3,955 | 3,970 | +15 | +0.4 | 3,772 |
| 4/11 | 3,910 | 3,960 | 3,910 | 3,955 | -15 | -0.4 | 12,167 |
| 4/10 | 3,975 | 3,980 | 3,960 | 3,970 | -20 | -0.5 | 3,801 |
| 4/9 | 3,965 | 3,990 | 3,960 | 3,990 | +15 | +0.4 | 20,308 |
| 4/8 | 3,980 | 4,000 | 3,960 | 3,975 | +45 | +1.2 | 6,097 |
| 4/5 | 3,955 | 3,965 | 3,910 | 3,930 | -95 | -2.4 | 870,801 |
| 4/4 | 4,045 | 4,065 | 4,020 | 4,025 | +35 | +0.9 | 13,945 |
| 4/3 | 3,990 | 4,005 | 3,965 | 3,990 | -40 | -1.0 | 30,292 |
| 4/2 | 4,040 | 4,055 | 4,010 | 4,030 | +5 | +0.1 | 15,818 |
| 4/1 | 4,115 | 4,115 | 4,010 | 4,025 | -65 | -1.6 | 7,367 |
| 3/29 | 4,075 | 4,090 | 4,065 | 4,090 | +35 | +0.9 | 9,385 |
| 3/28 | 4,080 | 4,085 | 4,050 | 4,055 | -40 | -1.0 | 8,477 |
| 3/27 | 4,070 | 4,110 | 4,065 | 4,095 | +35 | +0.9 | 9,293 |
| 3/26 | 4,055 | 4,070 | 4,040 | 4,060 | +5 | +0.1 | 6,006 |
| 3/25 | 4,090 | 4,100 | 4,055 | 4,055 | -55 | -1.3 | 9,194 |
| 3/22 | 4,120 | 4,125 | 4,090 | 4,110 | +15 | +0.4 | 10,150 |
| 3/21 | 4,080 | 4,100 | 4,055 | 4,095 | +80 | +2.0 | 5,899 |
| 3/19 | 3,975 | 4,015 | 3,955 | 4,015 | +25 | +0.6 | 9,041 |
▶︎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