2240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Ｓ＆Ｐ インバース 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 |
|---|---|
| 9,569 (23/10/30) | 7,530 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,520 (24/01/04) | 7,530 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 7,676 | 7,678 | 7,530 | 7,563 | -110 | -1.4 | 670 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 7,805 | 7,805 | 7,647 | 7,673 | -263 | -3.3 | 1,890 |
| 5/2 | 7,824 | 7,959 | 7,824 | 7,936 | +74 | +0.9 | 5,670 |
| 4/26 | 8,025 | 8,097 | 7,853 | 7,862 | -183 | -2.3 | 5,700 |
| 4/19 | 7,771 | 8,106 | 7,771 | 8,045 | +354 | +4.6 | 10,740 |
| 4/12 | 7,666 | 7,754 | 7,656 | 7,691 | -60 | -0.8 | 1,150 |
| 4/5 | 7,574 | 7,764 | 7,568 | 7,751 | +162 | +2.1 | 15,610 |
| 3/29 | 7,620 | 7,800 | 7,589 | 7,589 | -16 | -0.2 | 27,270 |
| 3/22 | 7,782 | 7,786 | 7,600 | 7,605 | -131 | -1.7 | 2,670 |
| 3/15 | 7,776 | 7,792 | 7,697 | 7,736 | +16 | +0.2 | 380 |
| 3/8 | 7,761 | 7,858 | 7,720 | 7,720 | -86 | -1.1 | 960 |
| 3/1 | 7,835 | 7,940 | 7,806 | 7,806 | -122 | -1.5 | 990 |
| 2/22 | 7,945 | 8,014 | 7,927 | 7,928 | +16 | +0.2 | 4,290 |
| 2/16 | 7,935 | 8,038 | 7,908 | 7,912 | -55 | -0.7 | 280 |
| 2/9 | 8,033 | 8,060 | 7,966 | 7,967 | -96 | -1.2 | 250 |
| 2/2 | 8,158 | 8,201 | 8,062 | 8,063 | -91 | -1.1 | 1,250 |
| 1/26 | 8,204 | 8,209 | 8,142 | 8,154 | -159 | -1.9 | 1,390 |
| 1/19 | 8,320 | 8,397 | 8,307 | 8,313 | -8 | -0.1 | 1,520 |
| 1/12 | 8,341 | 8,362 | 8,286 | 8,321 | -141 | -1.7 | 710 |
| 1/5 | 8,520 | 8,520 | 8,420 | 8,462 | +35 | +0.4 | 7,330 |
| 12/29 | 8,351 | 8,427 | 8,270 | 8,427 | +66 | +0.8 | 4,720 |
| 12/22 | 8,392 | 8,415 | 8,301 | 8,361 | -20 | -0.2 | 1,680 |
| 12/15 | 8,592 | 8,600 | 8,379 | 8,381 | -251 | -2.9 | 3,000 |
| 12/8 | 8,621 | 8,704 | 8,620 | 8,632 | -32 | -0.4 | 4,580 |
| 12/1 | 8,685 | 8,790 | 8,664 | 8,664 | -8 | -0.1 | 1,400 |
| 11/24 | 8,756 | 8,762 | 8,664 | 8,672 | -80 | -0.9 | 1,070 |
| 11/17 | 8,964 | 8,973 | 8,752 | 8,752 | -331 | -3.6 | 2,380 |
| 11/10 | 9,054 | 9,099 | 9,018 | 9,083 | -207 | -2.2 | 7,810 |
| 11/2 | 9,569 | 9,569 | 9,290 | 9,290 | -205 | -2.2 | 2,520 |
| 10/27 | 9,319 | 9,512 | 9,305 | 9,495 | +245 | +2.7 | 5,400 |
| 10/20 | 9,097 | 9,265 | 9,024 | 9,250 | +181 | +2.0 | 3,070 |
▶︎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