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
ー
円
(ー)
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 | 39,890 | 39,550 | 39,790 | +300 | +0.8 | 21,802 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 39,390 | 39,620 | 39,230 | 39,600 | +240 | +0.6 | 25,407 |
| 8/22 | 39,200 | 39,590 | 39,080 | 39,360 | +210 | +0.5 | 26,854 |
| 8/21 | 38,760 | 39,200 | 38,720 | 39,150 | +40 | +0.1 | 23,364 |
| 8/20 | 39,050 | 39,420 | 38,900 | 39,110 | +580 | +1.5 | 52,558 |
| 8/19 | 38,980 | 39,300 | 38,490 | 38,530 | -730 | -1.9 | 45,808 |
| 8/16 | 38,800 | 39,330 | 38,680 | 39,260 | +1,440 | +3.8 | 174,721 |
| 8/15 | 37,460 | 38,030 | 37,460 | 37,820 | +250 | +0.7 | 41,604 |
| 8/14 | 37,700 | 37,810 | 37,180 | 37,570 | +240 | +0.6 | 64,646 |
| 8/13 | 36,700 | 37,330 | 36,700 | 37,330 | +1,130 | +3.1 | 67,681 |
| 8/9 | 36,720 | 36,840 | 35,600 | 36,200 | +320 | +0.9 | 36,235 |
| 8/8 | 35,630 | 36,500 | 35,250 | 35,880 | -800 | -2.2 | 43,898 |
| 8/7 | 34,540 | 36,970 | 34,500 | 36,680 | +1,570 | +4.5 | 112,244 |
| 8/6 | 34,750 | 36,010 | 34,240 | 35,110 | +1,710 | +5.1 | 137,806 |
| 8/5 | 35,260 | 35,380 | 31,510 | 33,400 | -3,640 | -9.8 | 357,050 |
| 8/2 | 37,740 | 37,800 | 37,000 | 37,040 | -2,230 | -5.7 | 166,358 |
| 8/1 | 39,970 | 39,970 | 38,920 | 39,270 | -1,030 | -2.6 | 92,314 |
| 7/31 | 39,250 | 40,400 | 39,130 | 40,300 | +580 | +1.5 | 214,825 |
| 7/30 | 39,500 | 39,720 | 39,260 | 39,720 | +40 | +0.1 | 17,837 |
| 7/29 | 39,500 | 39,920 | 39,420 | 39,680 | +880 | +2.3 | 49,532 |
| 7/26 | 39,060 | 39,290 | 38,800 | 38,800 | -270 | -0.7 | 59,235 |
| 7/25 | 39,400 | 39,510 | 39,010 | 39,070 | -1,260 | -3.1 | 263,329 |
| 7/24 | 40,560 | 40,880 | 40,320 | 40,330 | -520 | -1.3 | 47,967 |
| 7/23 | 41,150 | 41,160 | 40,740 | 40,850 | +70 | +0.2 | 18,277 |
| 7/22 | 41,120 | 41,190 | 40,760 | 40,780 | -690 | -1.7 | 34,856 |
| 7/19 | 41,290 | 41,470 | 41,060 | 41,470 | +110 | +0.3 | 29,491 |
| 7/18 | 41,360 | 41,670 | 41,350 | 41,360 | -1,040 | -2.5 | 44,641 |
| 7/17 | 42,770 | 42,770 | 42,320 | 42,400 | -150 | -0.4 | 22,495 |
| 7/16 | 42,640 | 42,800 | 42,490 | 42,550 | +50 | +0.1 | 24,206 |
| 7/12 | 42,960 | 42,960 | 42,460 | 42,500 | -1,070 | -2.5 | 63,339 |
| 7/11 | 43,690 | 43,750 | 43,400 | 43,570 | +400 | +0.9 | 31,818 |
▶︎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
