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 |
|---|---|
| 2,865 (24/07/01) | 2,200 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,865 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,865 | 2,866 | 2,826 | 2,860 | +43 | +1.5 | 129,668 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,811 | 1,831 | 1,755 | 1,798 | -53 | -2.9 | 33,830 |
| 3/4 | 1,881 | 1,910 | 1,836 | 1,851 | -26 | -1.4 | 65,041 |
| 2/25 | 1,897 | 1,913 | 1,844 | 1,877 | -48 | -2.5 | 8,702 |
| 2/18 | 1,928 | 1,949 | 1,905 | 1,925 | -38 | -1.9 | 2,835 |
| 2/10 | 1,928 | 1,969 | 1,910 | 1,963 | +32 | +1.7 | 346,411 |
| 2/4 | 1,877 | 1,935 | 1,869 | 1,931 | +56 | +3.0 | 4,917 |
| 1/28 | 1,911 | 1,932 | 1,834 | 1,875 | -52 | -2.7 | 187,995 |
| 1/21 | 1,987 | 2,003 | 1,899 | 1,927 | -51 | -2.6 | 29,643 |
| 1/14 | 1,998 | 2,020 | 1,962 | 1,978 | -14 | -0.7 | 4,471 |
| 1/7 | 2,021 | 2,045 | 1,981 | 1,992 | -5 | -0.3 | 36,771 |
| 12/30 | 1,992 | 2,008 | 1,978 | 1,997 | +9 | +0.5 | 28,148 |
| 12/24 | 1,969 | 1,996 | 1,942 | 1,988 | +2 | +0.1 | 34,329 |
| 12/17 | 1,994 | 2,015 | 1,967 | 1,986 | +11 | +0.6 | 40,356 |
| 12/10 | 1,962 | 2,010 | 1,944 | 1,975 | +17 | +0.9 | 954,944 |
| 12/3 | 1,964 | 1,980 | 1,917 | 1,958 | -29 | -1.5 | 316,452 |
| 11/26 | 2,047 | 2,047 | 1,979 | 1,987 | -57 | -2.8 | 42,199 |
| 11/19 | 2,053 | 2,068 | 2,027 | 2,044 | +3 | +0.2 | 120,650 |
| 11/12 | 2,052 | 2,052 | 2,006 | 2,041 | -2 | -0.1 | 243,085 |
| 11/5 | 2,036 | 2,057 | 2,030 | 2,043 | +41 | +2.1 | 101,369 |
| 10/29 | 1,990 | 2,024 | 1,982 | 2,002 | +2 | +0.1 | 170,865 |
| 10/22 | 2,031 | 2,041 | 1,992 | 2,000 | -24 | -1.2 | 119,222 |
| 10/15 | 1,965 | 2,024 | 1,962 | 2,024 | +59 | +3.0 | 163,307 |
| 10/8 | 2,025 | 2,025 | 1,939 | 1,965 | -33 | -1.7 | 373,583 |
| 10/1 | 2,099 | 2,109 | 1,998 | 1,998 | -97 | -4.6 | 169,501 |
| 9/24 | 2,060 | 2,095 | 2,047 | 2,095 | -9 | -0.4 | 62,447 |
| 9/17 | 2,087 | 2,123 | 2,083 | 2,104 | +13 | +0.6 | 225,856 |
| 9/10 | 2,043 | 2,091 | 2,039 | 2,091 | +73 | +3.6 | 188,683 |
| 9/3 | 1,945 | 2,022 | 1,940 | 2,018 | +88 | +4.6 | 94,714 |
| 8/27 | 1,904 | 1,949 | 1,901 | 1,930 | +46 | +2.4 | 8,813 |
| 8/20 | 1,950 | 1,950 | 1,880 | 1,884 | -74 | -3.8 | 9,822 |
▶︎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