1486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米国債券（為替ヘッジなし） 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 |
|---|---|
| 24,900 (24/06/19) | 21,595 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 24,900 (24/06/19) | 22,495 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 24,850 | 24,850 | 24,770 | 24,825 | -5 | +0.0 | 421 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 24,735 | 24,900 | 24,735 | 24,830 | +105 | +0.4 | 2,026 |
| 6/18 | 24,755 | 24,755 | 24,640 | 24,725 | +25 | +0.1 | 540 |
| 6/17 | 24,765 | 24,765 | 24,675 | 24,700 | -65 | -0.3 | 323 |
| 6/14 | 24,610 | 24,765 | 24,610 | 24,765 | +265 | +1.1 | 609 |
| 6/13 | 24,485 | 24,500 | 24,455 | 24,500 | +130 | +0.5 | 358 |
| 6/12 | 24,370 | 24,370 | 24,340 | 24,370 | +115 | +0.5 | 589 |
| 6/11 | 24,255 | 24,280 | 24,225 | 24,255 | +10 | +0.0 | 146 |
| 6/10 | 24,300 | 24,300 | 24,175 | 24,245 | -5 | +0.0 | 789 |
| 6/7 | 24,335 | 24,340 | 24,250 | 24,250 | -85 | -0.4 | 475 |
| 6/6 | 24,250 | 24,340 | 24,250 | 24,335 | +125 | +0.5 | 882 |
| 6/5 | 24,150 | 24,210 | 24,130 | 24,210 | +50 | +0.2 | 1,172 |
| 6/4 | 24,195 | 24,210 | 24,125 | 24,160 | -25 | -0.1 | 244 |
| 6/3 | 24,170 | 24,205 | 24,130 | 24,185 | +190 | +0.8 | 122 |
| 5/31 | 24,090 | 24,090 | 23,970 | 23,995 | +45 | +0.2 | 202 |
| 5/30 | 23,965 | 23,990 | 23,935 | 23,950 | -90 | -0.4 | 287 |
| 5/29 | 24,105 | 24,150 | 24,030 | 24,040 | -115 | -0.5 | 610 |
| 5/28 | 24,180 | 24,180 | 24,105 | 24,155 | +50 | +0.2 | 226 |
| 5/27 | 24,170 | 24,185 | 24,105 | 24,105 | -65 | -0.3 | 15,006 |
| 5/24 | 24,155 | 24,170 | 24,120 | 24,170 | -5 | +0.0 | 642 |
| 5/23 | 24,180 | 24,205 | 24,170 | 24,175 | +70 | +0.3 | 226 |
| 5/22 | 24,105 | 24,600 | 24,105 | 24,105 | 0 | 0.0 | 444 |
| 5/21 | 24,130 | 24,130 | 24,050 | 24,105 | +80 | +0.3 | 160 |
| 5/20 | 24,150 | 24,625 | 24,025 | 24,025 | -125 | -0.5 | 1,670 |
| 5/17 | 23,990 | 24,150 | 23,990 | 24,150 | +180 | +0.8 | 593 |
| 5/16 | 24,055 | 24,055 | 23,895 | 23,970 | -110 | -0.5 | 453 |
| 5/15 | 24,135 | 24,135 | 24,070 | 24,080 | +30 | +0.1 | 314 |
| 5/14 | 23,995 | 24,050 | 23,865 | 24,050 | +130 | +0.5 | 12,782 |
| 5/13 | 23,835 | 23,935 | 23,835 | 23,920 | -20 | -0.1 | 505 |
| 5/10 | 23,870 | 23,945 | 23,870 | 23,940 | +110 | +0.5 | 455 |
| 5/9 | 23,870 | 23,890 | 23,815 | 23,830 | -15 | -0.1 | 11,587 |
▶︎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