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
39,850
円
(11:17)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 43,750 (24/07/11) | 31,510 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 43,750 (24/07/11) | 31,510 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 39,630 | 39,880 | 39,550 | 39,880 | +390 | +1.0 | 12,447 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 40,430 | 40,600 | 40,290 | 40,360 | -490 | -1.2 | 49,662 |
| 10/7 | 41,000 | 41,060 | 40,810 | 40,850 | +800 | +2.0 | 55,045 |
| 10/4 | 40,000 | 40,200 | 39,970 | 40,050 | +50 | +0.1 | 17,086 |
| 10/3 | 40,400 | 40,450 | 39,970 | 40,000 | +770 | +2.0 | 40,729 |
| 10/2 | 39,390 | 39,640 | 39,100 | 39,230 | -820 | -2.1 | 42,179 |
| 10/1 | 39,760 | 40,180 | 39,710 | 40,050 | +650 | +1.7 | 47,501 |
| 9/30 | 39,390 | 39,920 | 39,270 | 39,400 | -1,820 | -4.4 | 66,684 |
| 9/27 | 40,660 | 41,300 | 40,380 | 41,220 | +1,220 | +3.1 | 104,097 |
| 9/26 | 39,570 | 40,070 | 39,560 | 40,000 | +940 | +2.4 | 69,513 |
| 9/25 | 39,140 | 39,300 | 39,060 | 39,060 | -90 | -0.2 | 8,984 |
| 9/24 | 39,450 | 39,640 | 39,090 | 39,150 | +210 | +0.5 | 35,359 |
| 9/20 | 38,990 | 39,160 | 38,860 | 38,940 | +660 | +1.7 | 26,514 |
| 9/19 | 38,410 | 38,580 | 38,150 | 38,280 | +780 | +2.1 | 119,433 |
| 9/18 | 37,750 | 37,830 | 37,280 | 37,500 | +110 | +0.3 | 15,470 |
| 9/17 | 37,690 | 37,780 | 36,960 | 37,390 | -340 | -0.9 | 30,395 |
| 9/13 | 38,030 | 38,060 | 37,600 | 37,730 | -250 | -0.7 | 10,856 |
| 9/12 | 37,780 | 38,100 | 37,600 | 37,980 | +1,220 | +3.3 | 25,901 |
| 9/11 | 37,130 | 37,270 | 36,380 | 36,760 | -510 | -1.4 | 59,357 |
| 9/10 | 37,490 | 37,690 | 37,150 | 37,270 | -50 | -0.1 | 37,064 |
| 9/9 | 36,450 | 37,410 | 36,360 | 37,320 | -260 | -0.7 | 46,817 |
| 9/6 | 38,000 | 38,080 | 37,380 | 37,580 | -220 | -0.6 | 28,661 |
| 9/5 | 37,560 | 38,280 | 37,490 | 37,800 | -540 | -1.4 | 129,702 |
| 9/4 | 38,550 | 38,750 | 38,050 | 38,340 | -1,590 | -4.0 | 87,701 |
| 9/3 | 39,930 | 40,190 | 39,800 | 39,930 | +30 | +0.1 | 10,326 |
| 9/2 | 40,290 | 40,330 | 39,680 | 39,900 | +90 | +0.2 | 27,811 |
| 8/30 | 39,680 | 39,880 | 39,530 | 39,810 | +250 | +0.6 | 25,597 |
| 8/29 | 39,250 | 39,600 | 39,150 | 39,560 | +10 | +0.0 | 12,965 |
| 8/28 | 39,430 | 39,560 | 39,330 | 39,550 | +70 | +0.2 | 9,224 |
| 8/27 | 39,240 | 39,540 | 39,090 | 39,480 | +240 | +0.6 | 45,871 |
| 8/26 | 39,300 | 39,370 | 38,990 | 39,240 | -360 | -0.9 | 24,055 |
▶︎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
