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) | 30,250 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,690 (24/03/22) | 33,950 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 39,790 | 40,170 | 39,670 | 39,940 | -200 | -0.5 | 62,825 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 42,560 | 42,590 | 38,410 | 40,140 | -2,170 | -5.1 | 873,596 |
| 24/03 | 40,880 | 42,690 | 39,780 | 42,310 | +1,610 | +4.0 | 615,817 |
| 24/02 | 37,320 | 40,940 | 37,220 | 40,700 | +3,030 | +8.0 | 534,924 |
| 24/01 | 34,300 | 38,400 | 33,950 | 37,670 | +2,870 | +8.3 | 779,452 |
| 23/12 | 34,800 | 35,070 | 33,390 | 34,800 | +120 | +0.4 | 547,637 |
| 23/11 | 32,510 | 35,110 | 32,510 | 34,680 | +2,640 | +8.2 | 561,096 |
| 23/10 | 33,280 | 33,710 | 31,610 | 32,040 | -1,000 | -3.0 | 689,482 |
| 23/09 | 33,470 | 34,630 | 32,840 | 33,040 | -520 | -1.6 | 451,453 |
| 23/08 | 34,250 | 34,460 | 32,170 | 33,560 | -590 | -1.7 | 451,296 |
| 23/07 | 35,090 | 35,330 | 32,720 | 34,150 | -610 | -1.8 | 645,972 |
| 23/06 | 32,300 | 35,360 | 32,260 | 34,760 | +2,460 | +7.6 | 997,970 |
| 23/05 | 30,350 | 33,050 | 30,250 | 32,300 | +2,120 | +7.0 | 749,380 |
| 23/04 | 29,480 | 30,180 | 28,680 | 30,180 | +860 | +2.9 | 613,870 |
| 23/03 | 28,370 | 29,755 | 27,590 | 29,320 | +915 | +3.2 | 954,460 |
| 23/02 | 28,475 | 28,815 | 28,005 | 28,405 | +125 | +0.4 | 451,680 |
| 23/01 | 26,800 | 28,480 | 26,585 | 28,280 | +1,245 | +4.6 | 547,970 |
| 22/12 | 29,410 | 29,450 | 26,890 | 27,035 | -1,875 | -6.5 | 743,220 |
| 22/11 | 28,555 | 29,480 | 27,955 | 28,910 | +395 | +1.4 | 569,620 |
| 22/10 | 26,630 | 28,530 | 26,515 | 28,515 | +1,725 | +6.4 | 872,570 |
| 22/09 | 28,525 | 29,405 | 26,630 | 26,790 | -2,030 | -7.0 | 888,550 |
| 22/08 | 28,510 | 29,955 | 28,230 | 28,820 | +315 | +1.1 | 908,900 |
| 22/07 | 27,580 | 28,735 | 26,800 | 28,505 | +940 | +3.4 | 1,280,750 |
| 22/06 | 28,460 | 29,610 | 26,630 | 27,565 | -885 | -3.1 | 1,089,280 |
| 22/05 | 27,875 | 28,660 | 26,800 | 28,450 | +445 | +1.6 | 610,570 |
| 22/04 | 28,765 | 29,170 | 27,170 | 28,005 | -995 | -3.4 | 806,810 |
| 22/03 | 27,760 | 29,480 | 25,535 | 29,000 | +1,555 | +5.7 | 1,230,800 |
| 22/02 | 28,225 | 28,820 | 26,645 | 27,445 | -485 | -1.7 | 723,650 |
| 22/01 | 30,060 | 30,380 | 26,955 | 27,930 | -1,845 | -6.2 | 1,030,190 |
| 21/12 | 28,800 | 30,090 | 28,500 | 29,775 | +1,020 | +3.6 | 840,940 |
| 21/11 | 30,400 | 30,950 | 28,740 | 28,755 | -1,095 | -3.7 | 775,680 |
▶︎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