1592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ＪＰＸ日経 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 |
|---|---|
| 2,355 (24/05/21) | 1,815 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,355 (24/05/21) | 1,931 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,330 | 2,353 | 2,279 | 2,350 | +34 | +1.5 | 10,999 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,323 | 2,355 | 2,300 | 2,316 | -2 | -0.1 | 8,081 |
| 5/17 | 2,297 | 2,323 | 2,286 | 2,318 | +25 | +1.1 | 4,242 |
| 5/10 | 2,319 | 2,320 | 2,278 | 2,293 | -5 | -0.2 | 4,105 |
| 5/2 | 2,270 | 2,311 | 2,263 | 2,298 | +45 | +2.0 | 4,083 |
| 4/26 | 2,265 | 2,274 | 2,215 | 2,253 | -24 | -1.1 | 13,600 |
| 4/19 | 2,305 | 2,305 | 2,179 | 2,277 | -30 | -1.3 | 16,052 |
| 4/12 | 2,280 | 2,317 | 2,275 | 2,307 | +39 | +1.7 | 72,902 |
| 4/5 | 2,324 | 2,326 | 2,247 | 2,268 | -54 | -2.3 | 108,352 |
| 3/29 | 2,328 | 2,332 | 2,295 | 2,322 | -14 | -0.6 | 4,558 |
| 3/22 | 2,228 | 2,340 | 2,212 | 2,336 | +128 | +5.8 | 15,764 |
| 3/15 | 2,240 | 2,248 | 2,173 | 2,208 | -57 | -2.5 | 28,230 |
| 3/8 | 2,257 | 2,289 | 2,240 | 2,265 | +15 | +0.7 | 34,040 |
| 3/1 | 2,219 | 2,250 | 2,205 | 2,250 | +42 | +1.9 | 18,166 |
| 2/22 | 2,180 | 2,209 | 2,171 | 2,208 | +28 | +1.3 | 14,346 |
| 2/16 | 2,142 | 2,191 | 2,132 | 2,180 | +60 | +2.8 | 24,073 |
| 2/9 | 2,122 | 2,132 | 2,096 | 2,120 | +16 | +0.8 | 8,819 |
| 2/2 | 2,079 | 2,118 | 2,079 | 2,104 | +30 | +1.5 | 10,332 |
| 1/26 | 2,100 | 2,132 | 2,072 | 2,074 | -9 | -0.4 | 15,161 |
| 1/19 | 2,073 | 2,109 | 2,064 | 2,083 | +11 | +0.5 | 16,144 |
| 1/12 | 2,000 | 2,079 | 1,987 | 2,072 | +92 | +4.7 | 19,933 |
| 1/5 | 1,958 | 1,989 | 1,931 | 1,980 | +2 | +0.1 | 17,865 |
| 12/29 | 1,968 | 1,990 | 1,950 | 1,978 | +20 | +1.0 | 89,462 |
| 12/22 | 1,933 | 1,975 | 1,917 | 1,958 | +8 | +0.4 | 65,990 |
| 12/15 | 1,951 | 1,978 | 1,930 | 1,950 | +5 | +0.3 | 76,759 |
| 12/8 | 1,979 | 1,994 | 1,932 | 1,945 | -49 | -2.5 | 40,000 |
| 12/1 | 2,003 | 2,008 | 1,967 | 1,994 | -6 | -0.3 | 9,702 |
| 11/24 | 1,996 | 2,009 | 1,972 | 2,000 | +5 | +0.3 | 5,009 |
| 11/17 | 1,957 | 1,995 | 1,942 | 1,995 | +48 | +2.5 | 11,343 |
| 11/10 | 1,959 | 1,966 | 1,912 | 1,947 | +19 | +1.0 | 10,125 |
| 11/2 | 1,858 | 1,938 | 1,847 | 1,928 | +53 | +2.8 | 5,919 |
▶︎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