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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,945 | 4,020 | 3,910 | 4,010 | +90 | +2.3 | 192,366 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,835 | 3,980 | 3,810 | 3,920 | +85 | +2.2 | 91,342 |
| 11/29 | 3,890 | 3,920 | 3,795 | 3,835 | -15 | -0.4 | 95,166 |
| 11/22 | 3,835 | 3,870 | 3,810 | 3,850 | -35 | -0.9 | 36,742 |
| 11/15 | 3,945 | 3,995 | 3,870 | 3,885 | -55 | -1.4 | 17,653 |
| 11/8 | 3,855 | 4,000 | 3,825 | 3,940 | +120 | +3.1 | 20,984 |
| 11/1 | 3,800 | 3,955 | 3,785 | 3,820 | +15 | +0.4 | 25,745 |
| 10/25 | 3,915 | 3,925 | 3,785 | 3,805 | -110 | -2.8 | 14,797 |
| 10/18 | 4,015 | 4,040 | 3,900 | 3,915 | -45 | -1.1 | 20,256 |
| 10/11 | 3,995 | 3,995 | 3,915 | 3,960 | +70 | +1.8 | 35,258 |
| 10/4 | 3,825 | 3,935 | 3,805 | 3,890 | -125 | -3.1 | 25,893 |
| 9/27 | 3,835 | 4,015 | 3,805 | 4,015 | +230 | +6.1 | 41,450 |
| 9/20 | 3,665 | 3,810 | 3,595 | 3,785 | +110 | +3.0 | 17,571 |
| 9/13 | 3,550 | 3,735 | 3,540 | 3,675 | +25 | +0.7 | 38,955 |
| 9/6 | 3,920 | 3,925 | 3,640 | 3,650 | -225 | -5.8 | 30,706 |
| 8/30 | 3,825 | 3,880 | 3,795 | 3,875 | +20 | +0.5 | 14,100 |
| 8/23 | 3,790 | 3,855 | 3,740 | 3,855 | +40 | +1.1 | 333,627 |
| 8/16 | 3,580 | 3,830 | 3,580 | 3,815 | +300 | +8.5 | 31,732 |
| 8/9 | 3,435 | 3,595 | 3,070 | 3,515 | -90 | -2.5 | 348,757 |
| 8/2 | 3,845 | 3,935 | 3,595 | 3,605 | -175 | -4.6 | 234,417 |
| 7/26 | 4,005 | 4,005 | 3,775 | 3,780 | -240 | -6.0 | 104,862 |
| 7/19 | 4,150 | 4,165 | 3,995 | 4,020 | -115 | -2.8 | 32,964 |
| 7/12 | 4,120 | 4,255 | 4,095 | 4,135 | +40 | +1.0 | 281,047 |
| 7/5 | 3,995 | 4,125 | 3,960 | 4,095 | +120 | +3.0 | 62,683 |
| 6/28 | 3,860 | 3,990 | 3,855 | 3,975 | +110 | +2.9 | 70,061 |
| 6/21 | 3,860 | 3,895 | 3,805 | 3,865 | -25 | -0.6 | 279,713 |
| 6/14 | 3,880 | 3,945 | 3,870 | 3,890 | +15 | +0.4 | 19,233 |
| 6/7 | 3,890 | 3,920 | 3,845 | 3,875 | +10 | +0.3 | 10,419 |
| 5/31 | 3,890 | 3,925 | 3,775 | 3,865 | -5 | -0.1 | 77,533 |
| 5/24 | 3,885 | 3,955 | 3,845 | 3,870 | -20 | -0.5 | 22,036 |
| 5/17 | 3,830 | 3,910 | 3,810 | 3,890 | +50 | +1.3 | 32,420 |
▶︎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
