1330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225 株価時系列データ
PTS
42,165
円
取引時間外
(13:07)
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 |
---|---|
42,690 (24/03/22) | 28,680 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
42,690 (24/03/22) | 26,585 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 42,130 | 42,350 | 42,110 | 42,310 | +350 | +0.8 | 29,042 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 42,220 | 42,310 | 41,880 | 41,960 | -360 | -0.9 | 17,861 |
3/27 | 42,080 | 42,550 | 42,030 | 42,320 | +300 | +0.7 | 27,906 |
3/26 | 41,980 | 42,100 | 41,860 | 42,020 | 0 | 0.0 | 18,084 |
3/25 | 42,380 | 42,420 | 42,010 | 42,020 | -490 | -1.2 | 15,697 |
3/22 | 42,590 | 42,690 | 42,300 | 42,510 | +130 | +0.3 | 26,436 |
3/21 | 42,180 | 42,410 | 42,030 | 42,380 | +830 | +2.0 | 41,166 |
3/19 | 41,140 | 41,550 | 40,940 | 41,550 | +270 | +0.7 | 34,004 |
3/18 | 40,500 | 41,280 | 40,480 | 41,280 | +1,070 | +2.7 | 49,169 |
3/15 | 40,040 | 40,320 | 40,020 | 40,210 | -160 | -0.4 | 14,599 |
3/14 | 40,100 | 40,370 | 39,910 | 40,370 | +140 | +0.4 | 14,110 |
3/13 | 40,720 | 40,720 | 39,960 | 40,230 | -120 | -0.3 | 21,651 |
3/12 | 40,020 | 40,350 | 39,780 | 40,350 | -20 | -0.1 | 37,291 |
3/11 | 40,560 | 40,570 | 40,010 | 40,370 | -880 | -2.1 | 98,118 |
3/8 | 41,290 | 41,560 | 41,100 | 41,250 | -20 | -0.1 | 24,181 |
3/7 | 41,980 | 42,050 | 41,070 | 41,270 | -410 | -1.0 | 38,050 |
3/6 | 41,400 | 41,710 | 41,340 | 41,680 | -10 | +0.0 | 14,010 |
3/5 | 41,530 | 41,800 | 41,410 | 41,690 | +10 | +0.0 | 17,955 |
3/4 | 41,880 | 41,910 | 41,560 | 41,680 | +180 | +0.4 | 34,908 |
3/1 | 40,880 | 41,550 | 40,840 | 41,500 | +800 | +2.0 | 41,579 |
2/29 | 40,510 | 40,770 | 40,400 | 40,700 | -20 | -0.1 | 33,233 |
2/28 | 40,760 | 40,840 | 40,620 | 40,720 | -140 | -0.3 | 15,405 |
2/27 | 40,770 | 40,940 | 40,630 | 40,860 | +160 | +0.4 | 16,205 |
2/26 | 40,880 | 40,940 | 40,680 | 40,700 | +70 | +0.2 | 32,646 |
2/22 | 40,290 | 40,680 | 40,130 | 40,630 | +870 | +2.2 | 44,384 |
2/21 | 39,700 | 39,820 | 39,560 | 39,760 | -130 | -0.3 | 18,414 |
2/20 | 40,000 | 40,240 | 39,770 | 39,890 | -30 | -0.1 | 26,113 |
2/19 | 39,950 | 40,030 | 39,750 | 39,920 | -40 | -0.1 | 20,041 |
2/16 | 40,180 | 40,350 | 39,850 | 39,960 | +350 | +0.9 | 32,984 |
2/15 | 39,600 | 39,650 | 39,390 | 39,610 | +420 | +1.1 | 19,877 |
2/14 | 39,150 | 39,270 | 39,030 | 39,190 | -220 | -0.6 | 19,390 |
▶︎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