2625東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（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 |
|---|---|
| 2,850 (24/04/08) | 2,200 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,850 (24/04/08) | 2,342 (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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,739 | 2,830 | 2,731 | 2,817 | +85 | +3.1 | 179,545 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,892 | 1,897 | 1,839 | 1,858 | -62 | -3.2 | 67,956 |
| 9/22 | 1,954 | 1,960 | 1,904 | 1,920 | -22 | -1.1 | 130,823 |
| 9/16 | 1,981 | 1,990 | 1,937 | 1,942 | -28 | -1.4 | 220,762 |
| 9/9 | 1,929 | 1,975 | 1,909 | 1,970 | +40 | +2.1 | 176,169 |
| 9/2 | 1,940 | 1,972 | 1,924 | 1,930 | -50 | -2.5 | 63,127 |
| 8/26 | 1,981 | 1,997 | 1,967 | 1,980 | -18 | -0.9 | 138,295 |
| 8/19 | 1,979 | 2,010 | 1,979 | 1,998 | +21 | +1.1 | 62,019 |
| 8/12 | 1,944 | 1,988 | 1,928 | 1,977 | +29 | +1.5 | 126,018 |
| 8/5 | 1,942 | 1,960 | 1,926 | 1,948 | +9 | +0.5 | 35,366 |
| 7/29 | 1,946 | 1,960 | 1,937 | 1,939 | -19 | -1.0 | 12,391 |
| 7/22 | 1,909 | 1,960 | 1,896 | 1,958 | +61 | +3.2 | 137,380 |
| 7/15 | 1,921 | 1,927 | 1,878 | 1,897 | +4 | +0.2 | 138,720 |
| 7/8 | 1,868 | 1,910 | 1,859 | 1,893 | +42 | +2.3 | 35,041 |
| 7/1 | 1,888 | 1,909 | 1,843 | 1,851 | -19 | -1.0 | 99,933 |
| 6/24 | 1,847 | 1,877 | 1,813 | 1,870 | +30 | +1.6 | 47,753 |
| 6/17 | 1,908 | 1,911 | 1,818 | 1,840 | -107 | -5.5 | 53,869 |
| 6/10 | 1,922 | 1,985 | 1,922 | 1,947 | +12 | +0.6 | 175,967 |
| 6/3 | 1,915 | 1,947 | 1,906 | 1,935 | +45 | +2.4 | 94,006 |
| 5/27 | 1,897 | 1,904 | 1,871 | 1,890 | +9 | +0.5 | 108,504 |
| 5/20 | 1,889 | 1,894 | 1,843 | 1,881 | +14 | +0.8 | 9,758 |
| 5/13 | 1,900 | 1,902 | 1,830 | 1,867 | -47 | -2.5 | 25,070 |
| 5/6 | 1,903 | 1,922 | 1,890 | 1,914 | +14 | +0.7 | 66,182 |
| 4/28 | 1,872 | 1,900 | 1,845 | 1,900 | -5 | -0.3 | 66,130 |
| 4/22 | 1,881 | 1,932 | 1,865 | 1,905 | +6 | +0.3 | 82,367 |
| 4/15 | 1,888 | 1,910 | 1,864 | 1,899 | +5 | +0.3 | 14,990 |
| 4/8 | 1,968 | 1,994 | 1,884 | 1,894 | -74 | -3.8 | 23,476 |
| 4/1 | 1,984 | 2,005 | 1,943 | 1,968 | -13 | -0.7 | 1,681 |
| 3/25 | 1,927 | 1,999 | 1,927 | 1,981 | +69 | +3.6 | 12,043 |
| 3/18 | 1,816 | 1,912 | 1,810 | 1,912 | +114 | +6.3 | 50,558 |
| 3/11 | 1,811 | 1,831 | 1,755 | 1,798 | -53 | -2.9 | 33,830 |
▶︎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