1681東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックスファンド海外新興国株式 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 |
|---|---|
| 2,238.5 (24/05/23) | 1,694.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,238.5 (24/05/23) | 1,757.5 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,116.0 | 2,171.0 | 2,110.0 | 2,150.5 | +50.0 | +2.4 | 24,470 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,140.0 | 2,140.0 | 2,100.0 | 2,100.5 | -38.0 | -1.8 | 2,240 |
| 5/29 | 2,169.0 | 2,169.0 | 2,115.0 | 2,138.5 | -28.0 | -1.3 | 47,170 |
| 5/28 | 2,175.5 | 2,175.5 | 2,158.5 | 2,166.5 | +14.0 | +0.7 | 800 |
| 5/27 | 2,159.5 | 2,174.0 | 2,140.0 | 2,152.5 | -27.0 | -1.2 | 3,370 |
| 5/24 | 2,198.5 | 2,198.5 | 2,128.5 | 2,179.5 | -19.0 | -0.9 | 5,540 |
| 5/23 | 2,232.0 | 2,238.5 | 2,190.0 | 2,198.5 | -33.5 | -1.5 | 5,520 |
| 5/22 | 2,210.0 | 2,232.0 | 2,178.0 | 2,232.0 | +47.5 | +2.2 | 22,290 |
| 5/21 | 2,184.0 | 2,205.0 | 2,180.0 | 2,184.5 | +22.0 | +1.0 | 3,750 |
| 5/20 | 2,181.0 | 2,199.0 | 2,161.5 | 2,162.5 | -7.5 | -0.4 | 7,000 |
| 5/17 | 2,189.5 | 2,193.0 | 2,164.5 | 2,170.0 | -10.0 | -0.5 | 9,680 |
| 5/16 | 2,172.5 | 2,180.0 | 2,150.5 | 2,180.0 | +30.0 | +1.4 | 6,850 |
| 5/15 | 2,185.5 | 2,222.5 | 2,130.5 | 2,150.0 | -53.5 | -2.4 | 19,780 |
| 5/14 | 2,207.0 | 2,207.0 | 2,162.5 | 2,203.5 | +4.0 | +0.2 | 5,040 |
| 5/13 | 2,146.0 | 2,200.0 | 2,128.0 | 2,199.5 | +38.5 | +1.8 | 7,220 |
| 5/10 | 2,127.0 | 2,162.0 | 2,102.0 | 2,161.0 | +33.0 | +1.6 | 14,920 |
| 5/9 | 2,136.0 | 2,136.0 | 2,112.0 | 2,128.0 | +8.5 | +0.4 | 3,090 |
| 5/8 | 2,102.5 | 2,140.0 | 2,095.0 | 2,119.5 | +17.0 | +0.8 | 13,950 |
| 5/7 | 2,100.0 | 2,120.0 | 2,090.0 | 2,102.5 | +24.0 | +1.2 | 2,910 |
| 5/2 | 2,068.0 | 2,123.0 | 2,064.0 | 2,078.5 | +8.0 | +0.4 | 13,480 |
| 5/1 | 2,059.5 | 2,100.5 | 2,051.0 | 2,070.5 | +15.0 | +0.7 | 11,880 |
| 4/30 | 2,042.0 | 2,110.0 | 2,042.0 | 2,055.5 | +31.5 | +1.6 | 12,740 |
| 4/26 | 2,045.0 | 2,045.0 | 2,005.5 | 2,024.0 | -15.5 | -0.8 | 3,410 |
| 4/25 | 2,021.0 | 2,042.0 | 2,001.0 | 2,039.5 | -2.0 | -0.1 | 49,580 |
| 4/24 | 1,970.0 | 2,055.0 | 1,970.0 | 2,041.5 | +50.5 | +2.5 | 7,900 |
| 4/23 | 1,959.5 | 1,991.5 | 1,944.0 | 1,991.0 | +61.0 | +3.2 | 4,000 |
| 4/22 | 1,957.5 | 1,957.5 | 1,921.0 | 1,930.0 | +7.0 | +0.4 | 8,360 |
| 4/19 | 1,935.0 | 1,935.0 | 1,922.5 | 1,923.0 | -27.0 | -1.4 | 5,670 |
| 4/18 | 1,962.5 | 1,962.5 | 1,936.0 | 1,950.0 | -2.0 | -0.1 | 6,930 |
| 4/17 | 1,976.5 | 1,976.5 | 1,952.0 | 1,952.0 | -12.5 | -0.6 | 5,130 |
| 4/16 | 1,969.0 | 2,006.5 | 1,964.5 | 1,964.5 | -18.5 | -0.9 | 14,970 |
▶︎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