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) |
|---|---|---|---|---|---|---|---|
| 9/12 | 3,670 | 3,700 | 3,655 | 3,700 | +120 | +3.4 | 1,594 |
| 9/11 | 3,610 | 3,620 | 3,540 | 3,580 | -55 | -1.5 | 6,388 |
| 9/10 | 3,640 | 3,665 | 3,620 | 3,635 | 0 | 0.0 | 5,076 |
| 9/9 | 3,550 | 3,635 | 3,540 | 3,635 | -15 | -0.4 | 21,717 |
| 9/6 | 3,700 | 3,705 | 3,640 | 3,650 | -20 | -0.5 | 3,161 |
| 9/5 | 3,655 | 3,720 | 3,650 | 3,670 | -50 | -1.3 | 2,780 |
| 9/4 | 3,755 | 3,770 | 3,705 | 3,720 | -170 | -4.4 | 17,439 |
| 9/3 | 3,885 | 3,910 | 3,875 | 3,890 | +5 | +0.1 | 855 |
| 9/2 | 3,920 | 3,925 | 3,865 | 3,885 | +10 | +0.3 | 6,471 |
| 8/30 | 3,860 | 3,880 | 3,845 | 3,875 | +25 | +0.7 | 2,911 |
| 8/29 | 3,815 | 3,855 | 3,805 | 3,850 | +5 | +0.1 | 1,168 |
| 8/28 | 3,840 | 3,850 | 3,825 | 3,845 | -5 | -0.1 | 1,854 |
| 8/27 | 3,820 | 3,850 | 3,805 | 3,850 | +40 | +1.1 | 1,895 |
| 8/26 | 3,825 | 3,830 | 3,795 | 3,810 | -45 | -1.2 | 6,272 |
| 8/23 | 3,830 | 3,855 | 3,815 | 3,855 | +25 | +0.7 | 13,555 |
| 8/22 | 3,815 | 3,850 | 3,805 | 3,830 | +25 | +0.7 | 307,701 |
| 8/21 | 3,775 | 3,815 | 3,770 | 3,805 | -15 | -0.4 | 2,286 |
| 8/20 | 3,805 | 3,835 | 3,785 | 3,820 | +80 | +2.1 | 6,842 |
| 8/19 | 3,790 | 3,825 | 3,740 | 3,740 | -75 | -2.0 | 3,243 |
| 8/16 | 3,780 | 3,830 | 3,765 | 3,815 | +140 | +3.8 | 20,547 |
| 8/15 | 3,650 | 3,700 | 3,650 | 3,675 | +25 | +0.7 | 2,189 |
| 8/14 | 3,665 | 3,675 | 3,620 | 3,650 | +15 | +0.4 | 6,644 |
| 8/13 | 3,580 | 3,635 | 3,580 | 3,635 | +120 | +3.4 | 2,352 |
| 8/9 | 3,570 | 3,580 | 3,460 | 3,515 | +30 | +0.9 | 6,073 |
| 8/8 | 3,455 | 3,545 | 3,430 | 3,485 | -35 | -1.0 | 26,492 |
| 8/7 | 3,375 | 3,595 | 3,355 | 3,520 | +80 | +2.3 | 236,458 |
| 8/6 | 3,470 | 3,505 | 3,345 | 3,440 | +250 | +7.8 | 8,910 |
| 8/5 | 3,435 | 3,445 | 3,070 | 3,190 | -415 | -11.5 | 70,824 |
| 8/2 | 3,670 | 3,680 | 3,595 | 3,605 | -220 | -5.8 | 138,554 |
| 8/1 | 3,890 | 3,890 | 3,790 | 3,825 | -105 | -2.7 | 76,300 |
▶︎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
