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 |
|---|---|
| 4,255 (24/07/11) | 3,070 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,255 (24/07/11) | 3,070 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,000 | 4,020 | 3,995 | 4,010 | +60 | +1.5 | 10,645 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/29 | 3,870 | 3,905 | 3,860 | 3,900 | +20 | +0.5 | 3,126 |
| 10/28 | 3,800 | 3,885 | 3,785 | 3,880 | +75 | +2.0 | 1,845 |
| 10/25 | 3,815 | 3,820 | 3,785 | 3,805 | -20 | -0.5 | 2,660 |
| 10/24 | 3,795 | 3,840 | 3,785 | 3,825 | +10 | +0.3 | 1,139 |
| 10/23 | 3,855 | 3,860 | 3,805 | 3,815 | -40 | -1.0 | 1,325 |
| 10/22 | 3,910 | 3,910 | 3,825 | 3,855 | -60 | -1.5 | 5,760 |
| 10/21 | 3,915 | 3,925 | 3,890 | 3,915 | 0 | 0.0 | 3,913 |
| 10/18 | 3,910 | 3,930 | 3,905 | 3,915 | 0 | 0.0 | 3,506 |
| 10/17 | 3,945 | 3,945 | 3,905 | 3,915 | -20 | -0.5 | 2,601 |
| 10/16 | 3,905 | 3,945 | 3,900 | 3,935 | -80 | -2.0 | 11,911 |
| 10/15 | 4,015 | 4,040 | 4,005 | 4,015 | +55 | +1.4 | 2,238 |
| 10/11 | 3,960 | 3,980 | 3,955 | 3,960 | +10 | +0.3 | 4,562 |
| 10/10 | 3,980 | 3,980 | 3,945 | 3,950 | +5 | +0.1 | 2,245 |
| 10/9 | 3,955 | 3,960 | 3,930 | 3,945 | +10 | +0.3 | 4,576 |
| 10/8 | 3,930 | 3,955 | 3,915 | 3,935 | -50 | -1.3 | 8,471 |
| 10/7 | 3,995 | 3,995 | 3,965 | 3,985 | +95 | +2.4 | 15,404 |
| 10/4 | 3,885 | 3,910 | 3,885 | 3,890 | 0 | 0.0 | 904 |
| 10/3 | 3,935 | 3,935 | 3,885 | 3,890 | +70 | +1.8 | 7,160 |
| 10/2 | 3,835 | 3,860 | 3,805 | 3,820 | -85 | -2.2 | 4,552 |
| 10/1 | 3,860 | 3,910 | 3,860 | 3,905 | +75 | +2.0 | 2,684 |
| 9/30 | 3,825 | 3,880 | 3,815 | 3,830 | -185 | -4.6 | 10,593 |
| 9/27 | 3,920 | 4,015 | 3,915 | 4,015 | +125 | +3.2 | 15,209 |
| 9/26 | 3,855 | 3,900 | 3,850 | 3,890 | +85 | +2.2 | 21,130 |
| 9/25 | 3,810 | 3,825 | 3,805 | 3,805 | -15 | -0.4 | 332 |
| 9/24 | 3,835 | 3,855 | 3,805 | 3,820 | +35 | +0.9 | 4,779 |
| 9/20 | 3,795 | 3,810 | 3,785 | 3,785 | +50 | +1.3 | 12,265 |
| 9/19 | 3,735 | 3,755 | 3,715 | 3,735 | +90 | +2.5 | 2,155 |
| 9/18 | 3,670 | 3,680 | 3,625 | 3,645 | +5 | +0.1 | 424 |
| 9/17 | 3,665 | 3,675 | 3,595 | 3,640 | -35 | -1.0 | 2,727 |
| 9/13 | 3,735 | 3,735 | 3,660 | 3,675 | -25 | -0.7 | 4,180 |
▶︎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
