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
3,816
円
(09:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,845 | 3,870 | 3,805 | 3,835 | +25 | +0.7 | 11,592 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,735 | 3,855 | 3,720 | 3,810 | +85 | +2.3 | 91,761 |
| 4/19 | 3,910 | 3,935 | 3,685 | 3,725 | -245 | -6.2 | 360,420 |
| 4/12 | 3,980 | 4,000 | 3,910 | 3,970 | +40 | +1.0 | 46,145 |
| 4/5 | 4,115 | 4,115 | 3,910 | 3,930 | -160 | -3.9 | 938,223 |
| 3/29 | 4,090 | 4,110 | 4,040 | 4,090 | -20 | -0.5 | 42,355 |
| 3/22 | 3,910 | 4,125 | 3,910 | 4,110 | +220 | +5.7 | 51,587 |
| 3/15 | 3,915 | 3,935 | 3,845 | 3,890 | -90 | -2.3 | 129,721 |
| 3/8 | 4,040 | 4,065 | 3,970 | 3,980 | -30 | -0.8 | 179,642 |
| 3/1 | 3,950 | 4,015 | 3,900 | 4,010 | +80 | +2.0 | 226,487 |
| 2/22 | 3,855 | 3,930 | 3,825 | 3,930 | +65 | +1.7 | 403,344 |
| 2/16 | 3,770 | 3,900 | 3,760 | 3,865 | +155 | +4.2 | 117,927 |
| 2/9 | 3,655 | 3,740 | 3,600 | 3,710 | +80 | +2.2 | 233,839 |
| 2/2 | 3,595 | 3,655 | 3,580 | 3,630 | +40 | +1.1 | 243,554 |
| 1/26 | 3,655 | 3,715 | 3,580 | 3,590 | -20 | -0.6 | 47,966 |
| 1/19 | 3,570 | 3,635 | 3,550 | 3,610 | +40 | +1.1 | 76,865 |
| 1/12 | 3,390 | 3,580 | 3,370 | 3,570 | +210 | +6.3 | 126,614 |
| 1/5 | 3,320 | 3,370 | 3,280 | 3,360 | 0 | 0.0 | 121,941 |
| 12/29 | 3,350 | 3,385 | 3,325 | 3,360 | +40 | +1.2 | 208,399 |
| 12/22 | 3,290 | 3,395 | 3,265 | 3,320 | +20 | +0.6 | 139,186 |
| 12/15 | 3,285 | 3,330 | 3,260 | 3,300 | +65 | +2.0 | 53,559 |
| 12/8 | 3,345 | 3,355 | 3,230 | 3,235 | -120 | -3.6 | 205,271 |
| 12/1 | 3,385 | 3,395 | 3,325 | 3,355 | -20 | -0.6 | 98,627 |
| 11/24 | 3,360 | 3,395 | 3,330 | 3,375 | +5 | +0.2 | 30,256 |
| 11/17 | 3,300 | 3,370 | 3,260 | 3,370 | +105 | +3.2 | 23,826 |
| 11/10 | 3,265 | 3,285 | 3,210 | 3,265 | +55 | +1.7 | 39,790 |
| 11/2 | 3,080 | 3,220 | 3,065 | 3,210 | +100 | +3.2 | 56,239 |
| 10/27 | 3,130 | 3,160 | 3,065 | 3,110 | -25 | -0.8 | 41,220 |
| 10/20 | 3,200 | 3,235 | 3,125 | 3,135 | -100 | -3.1 | 11,779 |
| 10/13 | 3,150 | 3,260 | 3,145 | 3,235 | +120 | +3.9 | 26,644 |
| 10/6 | 3,240 | 3,275 | 3,080 | 3,115 | -105 | -3.3 | 165,251 |
▶︎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