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) | 31,610 (23/10/04) |
| 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 | 40,730 | 39,670 | 40,550 | +410 | +1.0 | 329,329 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 30,250 | 30,450 | 28,200 | 29,850 | -650 | -2.1 | 1,375,200 |
| 21/09 | 28,920 | 31,600 | 28,920 | 30,500 | +1,650 | +5.7 | 936,520 |
| 21/08 | 28,300 | 29,040 | 27,680 | 28,850 | +840 | +3.0 | 589,290 |
| 21/07 | 29,980 | 30,000 | 28,010 | 28,010 | -1,940 | -6.5 | 1,070,150 |
| 21/06 | 30,150 | 30,650 | 28,880 | 29,950 | -30 | -0.1 | 1,062,920 |
| 21/05 | 30,150 | 30,800 | 28,470 | 29,980 | +30 | +0.1 | 1,145,750 |
| 21/04 | 30,550 | 31,450 | 29,530 | 29,950 | -400 | -1.3 | 765,930 |
| 21/03 | 30,500 | 31,500 | 29,240 | 30,350 | +370 | +1.2 | 1,127,350 |
| 21/02 | 28,550 | 31,750 | 28,530 | 29,980 | +1,450 | +5.1 | 851,550 |
| 21/01 | 28,510 | 29,930 | 27,880 | 28,530 | +160 | +0.6 | 818,110 |
| 20/12 | 27,480 | 28,490 | 27,160 | 28,370 | +1,070 | +3.9 | 943,940 |
| 20/11 | 23,850 | 27,720 | 23,850 | 27,300 | +3,580 | +15.1 | 1,277,120 |
| 20/10 | 24,070 | 24,480 | 23,680 | 23,720 | -190 | -0.8 | 806,620 |
| 20/09 | 23,700 | 24,360 | 23,470 | 23,910 | +150 | +0.6 | 1,410,750 |
| 20/08 | 22,560 | 24,020 | 22,490 | 23,760 | +1,490 | +6.7 | 1,413,270 |
| 20/07 | 23,340 | 23,690 | 22,270 | 22,270 | -970 | -4.2 | 1,107,270 |
| 20/06 | 22,860 | 24,170 | 22,470 | 23,240 | +450 | +2.0 | 2,594,980 |
| 20/05 | 20,800 | 22,880 | 20,260 | 22,790 | +1,750 | +8.3 | 1,491,040 |
| 20/04 | 19,380 | 21,230 | 18,400 | 21,040 | +1,370 | +7.0 | 2,087,680 |
| 20/03 | 21,560 | 22,470 | 16,900 | 19,670 | -2,100 | -9.7 | 2,745,560 |
| 20/02 | 23,530 | 24,800 | 21,640 | 21,770 | -2,210 | -9.2 | 1,342,600 |
| 20/01 | 24,060 | 24,920 | 23,650 | 23,980 | -480 | -2.0 | 909,780 |
| 19/12 | 24,130 | 24,870 | 23,780 | 24,460 | +410 | +1.7 | 848,020 |
| 19/11 | 23,430 | 24,360 | 23,430 | 24,050 | +390 | +1.7 | 909,540 |
| 19/10 | 22,530 | 23,730 | 21,960 | 23,660 | +1,220 | +5.4 | 1,018,030 |
| 19/09 | 21,120 | 22,810 | 21,080 | 22,440 | +1,210 | +5.7 | 1,023,310 |
| 19/08 | 21,890 | 22,080 | 20,550 | 21,230 | -820 | -3.7 | 936,010 |
| 19/07 | 22,630 | 22,730 | 21,520 | 22,050 | -150 | -0.7 | 882,850 |
| 19/06 | 21,190 | 22,410 | 21,160 | 22,200 | +760 | +3.5 | 936,440 |
| 19/05 | 23,080 | 23,080 | 21,440 | 21,440 | -1,760 | -7.6 | 1,013,100 |
▶︎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