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) |
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 | 2,159.5 | 2,175.5 | 2,100.0 | 2,150.5 | -29.0 | -1.3 | 102,520 |
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 | 2,181.0 | 2,238.5 | 2,128.5 | 2,179.5 | +9.5 | +0.4 | 44,100 |
| 5/17 | 2,146.0 | 2,222.5 | 2,128.0 | 2,170.0 | +9.0 | +0.4 | 48,570 |
| 5/10 | 2,100.0 | 2,162.0 | 2,090.0 | 2,161.0 | +82.5 | +4.0 | 34,870 |
| 5/2 | 2,042.0 | 2,123.0 | 2,042.0 | 2,078.5 | +54.5 | +2.7 | 38,100 |
| 4/26 | 1,957.5 | 2,055.0 | 1,921.0 | 2,024.0 | +101.0 | +5.3 | 73,250 |
| 4/19 | 1,971.0 | 2,006.5 | 1,922.5 | 1,923.0 | -71.0 | -3.6 | 38,890 |
| 4/12 | 1,966.5 | 2,000.0 | 1,963.5 | 1,994.0 | +50.5 | +2.6 | 13,690 |
| 4/5 | 1,962.0 | 1,987.0 | 1,943.5 | 1,943.5 | -14.5 | -0.7 | 26,900 |
| 3/29 | 1,945.0 | 1,958.5 | 1,934.5 | 1,958.0 | -10.0 | -0.5 | 73,170 |
| 3/22 | 1,892.0 | 1,973.0 | 1,892.0 | 1,968.0 | +80.0 | +4.2 | 41,550 |
| 3/15 | 1,895.0 | 1,932.0 | 1,884.5 | 1,888.0 | -9.0 | -0.5 | 19,580 |
| 3/8 | 1,920.0 | 1,924.0 | 1,885.5 | 1,897.0 | -21.0 | -1.1 | 12,780 |
| 3/1 | 1,909.0 | 1,918.0 | 1,881.0 | 1,918.0 | +14.5 | +0.8 | 31,890 |
| 2/22 | 1,899.0 | 1,919.0 | 1,868.0 | 1,903.5 | +22.5 | +1.2 | 59,040 |
| 2/16 | 1,865.0 | 1,885.0 | 1,835.5 | 1,881.0 | +40.0 | +2.2 | 62,470 |
| 2/9 | 1,803.5 | 1,859.0 | 1,796.5 | 1,841.0 | +41.0 | +2.3 | 34,310 |
| 2/2 | 1,799.5 | 1,822.5 | 1,770.5 | 1,800.0 | -3.5 | -0.2 | 71,810 |
| 1/26 | 1,790.0 | 1,809.0 | 1,771.5 | 1,803.5 | +19.5 | +1.1 | 39,620 |
| 1/19 | 1,826.5 | 1,844.5 | 1,757.5 | 1,784.0 | -61.0 | -3.3 | 58,470 |
| 1/12 | 1,829.0 | 1,848.5 | 1,816.0 | 1,845.0 | +7.5 | +0.4 | 34,250 |
| 1/5 | 1,839.0 | 1,848.0 | 1,810.5 | 1,837.5 | -4.5 | -0.2 | 15,430 |
| 12/29 | 1,802.0 | 1,852.0 | 1,800.0 | 1,842.0 | +42.0 | +2.3 | 54,610 |
| 12/22 | 1,786.0 | 1,836.0 | 1,786.0 | 1,800.0 | 0 | 0.0 | 25,440 |
| 12/15 | 1,793.5 | 1,816.0 | 1,775.0 | 1,800.0 | +13.0 | +0.7 | 77,900 |
| 12/8 | 1,838.0 | 1,849.0 | 1,770.0 | 1,787.0 | -59.0 | -3.2 | 30,970 |
| 12/1 | 1,854.0 | 1,866.5 | 1,830.0 | 1,846.0 | -16.5 | -0.9 | 88,860 |
| 11/24 | 1,870.0 | 1,877.0 | 1,850.5 | 1,862.5 | -6.0 | -0.3 | 24,740 |
| 11/17 | 1,824.0 | 1,898.5 | 1,820.0 | 1,868.5 | +54.0 | +3.0 | 29,180 |
| 11/10 | 1,797.0 | 1,841.0 | 1,797.0 | 1,814.5 | +37.0 | +2.1 | 20,080 |
| 11/2 | 1,749.5 | 1,785.0 | 1,733.0 | 1,777.5 | +23.5 | +1.3 | 15,210 |
▶︎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