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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 43,750 (24/07/11) | 31,510 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 41,100 | 41,130 | 40,670 | 40,750 | -350 | -0.9 | 28,776 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 40,270 | 41,140 | 40,130 | 40,750 | +390 | +1.0 | 145,519 |
| 2/7 | 40,060 | 40,850 | 39,920 | 40,360 | -850 | -2.1 | 273,780 |
| 1/31 | 41,770 | 41,840 | 40,410 | 41,210 | -330 | -0.8 | 188,799 |
| 1/24 | 40,260 | 41,850 | 40,150 | 41,540 | +1,550 | +3.9 | 193,942 |
| 1/17 | 40,540 | 40,590 | 39,560 | 39,990 | -800 | -2.0 | 164,869 |
| 1/10 | 41,430 | 41,880 | 40,710 | 40,790 | -730 | -1.8 | 193,597 |
| 12/30 | 41,830 | 41,890 | 41,420 | 41,520 | -380 | -0.9 | 36,845 |
| 12/27 | 40,540 | 41,980 | 40,330 | 41,900 | +1,680 | +4.2 | 97,408 |
| 12/20 | 41,050 | 41,300 | 39,830 | 40,220 | -800 | -2.0 | 112,799 |
| 12/13 | 40,800 | 41,610 | 40,460 | 41,020 | +440 | +1.1 | 158,455 |
| 12/6 | 39,630 | 41,160 | 39,410 | 40,580 | +970 | +2.5 | 273,542 |
| 11/29 | 40,210 | 40,550 | 39,250 | 39,610 | -180 | -0.5 | 148,157 |
| 11/22 | 39,690 | 40,050 | 39,410 | 39,790 | -340 | -0.9 | 150,297 |
| 11/15 | 40,860 | 41,380 | 40,010 | 40,130 | -860 | -2.1 | 127,776 |
| 11/8 | 39,780 | 41,440 | 39,600 | 40,990 | +1,140 | +2.9 | 153,337 |
| 11/1 | 39,230 | 40,910 | 39,170 | 39,850 | +470 | +1.2 | 184,232 |
| 10/25 | 40,460 | 40,600 | 39,150 | 39,380 | -1,040 | -2.6 | 200,711 |
| 10/18 | 41,560 | 41,790 | 40,380 | 40,420 | -650 | -1.6 | 164,149 |
| 10/11 | 41,000 | 41,170 | 40,290 | 41,070 | +1,020 | +2.6 | 165,439 |
| 10/4 | 39,390 | 40,450 | 39,100 | 40,050 | -1,170 | -2.8 | 214,179 |
| 9/27 | 39,450 | 41,300 | 39,060 | 41,220 | +2,280 | +5.9 | 217,953 |
| 9/20 | 37,690 | 39,160 | 36,960 | 38,940 | +1,210 | +3.2 | 191,812 |
| 9/13 | 36,450 | 38,100 | 36,360 | 37,730 | +150 | +0.4 | 179,995 |
| 9/6 | 40,290 | 40,330 | 37,380 | 37,580 | -2,230 | -5.6 | 284,201 |
| 8/30 | 39,300 | 39,880 | 38,990 | 39,810 | +210 | +0.5 | 117,712 |
| 8/23 | 38,980 | 39,620 | 38,490 | 39,600 | +340 | +0.9 | 173,991 |
| 8/16 | 36,700 | 39,330 | 36,700 | 39,260 | +3,060 | +8.5 | 348,652 |
| 8/9 | 35,260 | 36,970 | 31,510 | 36,200 | -840 | -2.3 | 687,233 |
| 8/2 | 39,500 | 40,400 | 37,000 | 37,040 | -1,760 | -4.5 | 540,866 |
| 7/26 | 41,120 | 41,190 | 38,800 | 38,800 | -2,670 | -6.4 | 423,664 |
▶︎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
