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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 40,670 | 40,940 | 40,280 | 40,280 | -340 | -0.8 | 19,691 |
| 5/28 | 40,700 | 40,780 | 40,530 | 40,620 | -60 | -0.2 | 16,857 |
| 5/27 | 40,530 | 40,680 | 40,440 | 40,680 | +280 | +0.7 | 18,162 |
| 5/24 | 40,200 | 40,520 | 40,120 | 40,400 | -490 | -1.2 | 33,726 |
| 5/23 | 40,650 | 40,930 | 40,390 | 40,890 | +490 | +1.2 | 22,957 |
| 5/22 | 40,680 | 40,680 | 40,360 | 40,400 | -310 | -0.8 | 19,393 |
| 5/21 | 41,110 | 41,150 | 40,710 | 40,710 | -180 | -0.4 | 18,805 |
| 5/20 | 40,540 | 41,240 | 40,480 | 40,890 | +340 | +0.8 | 32,365 |
| 5/17 | 40,400 | 40,630 | 40,300 | 40,550 | -160 | -0.4 | 23,898 |
| 5/16 | 40,530 | 40,730 | 40,270 | 40,710 | +560 | +1.4 | 38,335 |
| 5/15 | 40,400 | 40,590 | 40,090 | 40,150 | +60 | +0.2 | 28,222 |
| 5/14 | 39,990 | 40,240 | 39,820 | 40,090 | +170 | +0.4 | 24,850 |
| 5/13 | 39,910 | 40,010 | 39,690 | 39,920 | -80 | -0.2 | 29,014 |
| 5/10 | 40,220 | 40,510 | 39,860 | 40,000 | +190 | +0.5 | 29,420 |
| 5/9 | 40,020 | 40,170 | 39,800 | 39,810 | -150 | -0.4 | 14,873 |
| 5/8 | 40,430 | 40,510 | 39,890 | 39,960 | -600 | -1.5 | 40,964 |
| 5/7 | 40,640 | 40,680 | 40,280 | 40,560 | +620 | +1.6 | 32,999 |
| 5/2 | 39,790 | 40,090 | 39,670 | 39,940 | -30 | -0.1 | 19,969 |
| 5/1 | 39,790 | 40,170 | 39,760 | 39,970 | -170 | -0.4 | 22,887 |
| 4/30 | 40,090 | 40,350 | 39,920 | 40,140 | +500 | +1.3 | 26,991 |
| 4/26 | 39,520 | 39,830 | 39,270 | 39,640 | +280 | +0.7 | 32,427 |
| 4/25 | 39,630 | 39,750 | 39,320 | 39,360 | -830 | -2.1 | 40,810 |
| 4/24 | 39,720 | 40,190 | 39,700 | 40,190 | +850 | +2.2 | 24,129 |
| 4/23 | 39,500 | 39,560 | 39,130 | 39,340 | +130 | +0.3 | 24,879 |
| 4/22 | 38,940 | 39,220 | 38,750 | 39,210 | +420 | +1.1 | 33,135 |
| 4/19 | 39,390 | 39,390 | 38,410 | 38,790 | -1,010 | -2.5 | 111,180 |
| 4/18 | 39,490 | 39,960 | 39,360 | 39,800 | +80 | +0.2 | 41,825 |
| 4/17 | 40,380 | 40,400 | 39,700 | 39,720 | -480 | -1.2 | 37,348 |
| 4/16 | 40,490 | 40,490 | 40,070 | 40,200 | -810 | -2.0 | 73,076 |
| 4/15 | 40,810 | 41,010 | 40,580 | 41,010 | -340 | -0.8 | 54,367 |
▶︎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
