1399東証E貸借
構成銘柄 ETF銘柄一覧
インデックスファンドMSCI日本株高配当低ボラティリティ 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 |
---|---|
2,320.5 (24/01/10) | 1,813.0 (23/07/14) |
年初来高値 | 年初来安値 |
---|---|
2,320.5 (24/01/10) | 2,055.0 (24/01/25) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 2,171.0 | 2,176.5 | 2,171.0 | 2,176.5 | +26.5 | +1.2 | 70 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/15 | 2,115.0 | 2,150.0 | 2,115.0 | 2,150.0 | +30.0 | +1.4 | 50 |
3/14 | 2,077.0 | 2,120.0 | 2,077.0 | 2,120.0 | +1.0 | +0.1 | 290 |
3/13 | 2,118.0 | 2,125.0 | 2,118.0 | 2,119.0 | +24.5 | +1.2 | 500 |
3/12 | 2,115.5 | 2,115.5 | 2,094.5 | 2,094.5 | -21.0 | -1.0 | 140 |
3/11 | 2,155.0 | 2,155.0 | 2,115.5 | 2,115.5 | -39.5 | -1.8 | 170 |
3/8 | 2,154.5 | 2,155.0 | 2,141.0 | 2,155.0 | -15.0 | -0.7 | 100 |
3/7 | 2,186.0 | 2,186.0 | 2,124.0 | 2,170.0 | +20.0 | +0.9 | 830 |
3/6 | 2,121.5 | 2,154.5 | 2,121.5 | 2,150.0 | +10.0 | +0.5 | 40 |
3/5 | 2,116.5 | 2,140.0 | 2,116.5 | 2,140.0 | +13.0 | +0.6 | 30 |
3/4 | 2,179.5 | 2,179.5 | 2,125.5 | 2,127.0 | -0.5 | +0.0 | 520 |
3/1 | 2,159.0 | 2,159.0 | 2,116.0 | 2,127.5 | -17.5 | -0.8 | 90 |
2/29 | 2,148.0 | 2,175.0 | 2,115.0 | 2,145.0 | -4.5 | -0.2 | 500 |
2/28 | 2,128.0 | 2,149.5 | 2,128.0 | 2,149.5 | +21.5 | +1.0 | 30 |
2/27 | 2,136.0 | 2,136.0 | 2,128.0 | 2,128.0 | -2.0 | -0.1 | 40 |
2/26 | 2,177.5 | 2,177.5 | 2,100.0 | 2,130.0 | +2.5 | +0.1 | 800 |
2/22 | 2,158.5 | 2,158.5 | 2,127.5 | 2,127.5 | +16.0 | +0.8 | 460 |
2/21 | 2,109.0 | 2,119.5 | 2,109.0 | 2,111.5 | -9.5 | -0.5 | 330 |
2/20 | 2,245.0 | 2,245.0 | 2,113.0 | 2,121.0 | -74.0 | -3.4 | 4,490 |
2/19 | 2,188.5 | 2,197.0 | 2,186.5 | 2,195.0 | +51.0 | +2.4 | 760 |
2/16 | 2,143.5 | 2,144.0 | 2,143.5 | 2,144.0 | +1.5 | +0.1 | 30 |
2/15 | 2,143.0 | 2,143.0 | 2,142.5 | 2,142.5 | +7.5 | +0.4 | 40 |
2/14 | 2,174.5 | 2,198.5 | 2,135.0 | 2,135.0 | +0.5 | +0.0 | 190 |
2/13 | 2,156.5 | 2,174.0 | 2,114.0 | 2,134.5 | +10.0 | +0.5 | 1,540 |
2/9 | 2,125.0 | 2,125.0 | 2,110.0 | 2,124.5 | -0.5 | +0.0 | 230 |
2/8 | 2,125.0 | 2,125.0 | 2,101.0 | 2,125.0 | -8.0 | -0.4 | 280 |
2/7 | 2,133.5 | 2,133.5 | 2,133.0 | 2,133.0 | +8.0 | +0.4 | 90 |
2/6 | 2,136.0 | 2,136.0 | 2,090.5 | 2,125.0 | -12.5 | -0.6 | 940 |
2/5 | 2,095.5 | 2,137.5 | 2,095.5 | 2,137.5 | +37.5 | +1.8 | 340 |
2/2 | 2,112.0 | 2,137.5 | 2,069.0 | 2,100.0 | +6.0 | +0.3 | 690 |
2/1 | 2,094.0 | 2,094.0 | 2,091.0 | 2,094.0 | +16.0 | +0.8 | 400 |
▶︎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