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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 39,790 | 40,090 | 39,670 | 39,940 | -30 | -0.1 | 19,969 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 40,090 | 40,350 | 39,670 | 39,940 | +300 | +0.8 | 69,847 |
4/26 | 38,940 | 40,190 | 38,750 | 39,640 | +850 | +2.2 | 155,380 |
4/19 | 40,810 | 41,010 | 38,410 | 38,790 | -2,560 | -6.2 | 317,796 |
4/12 | 41,150 | 41,580 | 40,830 | 41,350 | +560 | +1.4 | 97,191 |
4/5 | 42,560 | 42,590 | 40,540 | 40,790 | -1,520 | -3.6 | 276,238 |
3/29 | 42,380 | 42,550 | 41,860 | 42,310 | -200 | -0.5 | 108,590 |
3/22 | 40,500 | 42,690 | 40,480 | 42,510 | +2,300 | +5.7 | 150,775 |
3/15 | 40,560 | 40,720 | 39,780 | 40,210 | -1,040 | -2.5 | 185,769 |
3/8 | 41,880 | 42,050 | 41,070 | 41,250 | -250 | -0.6 | 129,104 |
3/1 | 40,880 | 41,550 | 40,400 | 41,500 | +870 | +2.1 | 139,068 |
2/22 | 39,950 | 40,680 | 39,560 | 40,630 | +670 | +1.7 | 108,952 |
2/16 | 38,970 | 40,350 | 38,910 | 39,960 | +1,620 | +4.2 | 108,267 |
2/9 | 37,860 | 38,700 | 37,220 | 38,340 | +770 | +2.1 | 153,925 |
2/2 | 37,210 | 37,840 | 37,050 | 37,570 | +450 | +1.2 | 124,009 |
1/26 | 37,790 | 38,400 | 37,060 | 37,120 | -220 | -0.6 | 160,384 |
1/19 | 36,980 | 37,630 | 36,710 | 37,340 | +430 | +1.2 | 164,272 |
1/12 | 35,100 | 37,080 | 34,900 | 36,910 | +2,220 | +6.4 | 318,856 |
1/5 | 34,300 | 34,850 | 33,950 | 34,690 | -110 | -0.3 | 78,222 |
12/29 | 34,660 | 34,990 | 34,400 | 34,800 | +440 | +1.3 | 160,920 |
12/22 | 33,990 | 35,070 | 33,740 | 34,360 | +150 | +0.4 | 126,006 |
12/15 | 33,900 | 34,400 | 33,700 | 34,210 | +720 | +2.2 | 101,567 |
12/8 | 34,570 | 34,670 | 33,390 | 33,490 | -1,190 | -3.4 | 151,232 |
12/1 | 34,970 | 35,040 | 34,370 | 34,680 | -180 | -0.5 | 58,528 |
11/24 | 34,780 | 35,110 | 34,360 | 34,860 | +60 | +0.2 | 93,292 |
11/17 | 34,080 | 34,850 | 33,690 | 34,800 | +1,030 | +3.1 | 164,858 |
11/10 | 33,790 | 33,960 | 33,220 | 33,770 | +630 | +1.9 | 156,223 |
11/2 | 31,800 | 33,260 | 31,670 | 33,140 | +990 | +3.1 | 140,445 |
10/27 | 32,330 | 32,630 | 31,680 | 32,150 | -280 | -0.9 | 185,366 |
10/20 | 33,110 | 33,440 | 32,260 | 32,430 | -1,080 | -3.2 | 102,684 |
10/13 | 32,500 | 33,710 | 32,500 | 33,510 | +1,340 | +4.2 | 90,590 |
▶︎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