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 |
|---|---|
| 25,585 (24/07/08) | 22,065 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,585 (24/07/08) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 23,510 | 23,600 | 23,385 | 23,600 | +215 | +0.9 | 4,675 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 23,485 | 23,495 | 23,335 | 23,455 | -235 | -1.0 | 758 |
| 8/9 | 23,415 | 23,690 | 23,255 | 23,690 | +395 | +1.7 | 40,626 |
| 8/8 | 23,345 | 23,345 | 23,170 | 23,295 | -95 | -0.4 | 486 |
| 8/7 | 23,000 | 23,465 | 23,000 | 23,390 | +85 | +0.4 | 4,764 |
| 8/6 | 23,265 | 23,380 | 23,065 | 23,305 | +255 | +1.1 | 2,909 |
| 8/5 | 23,465 | 23,465 | 22,900 | 23,050 | -560 | -2.4 | 6,510 |
| 8/2 | 23,400 | 23,695 | 23,350 | 23,610 | +70 | +0.3 | 1,477 |
| 8/1 | 23,605 | 23,605 | 23,390 | 23,540 | -335 | -1.4 | 1,300 |
| 7/31 | 23,725 | 24,010 | 23,000 | 23,875 | -175 | -0.7 | 1,837 |
| 7/30 | 23,985 | 24,050 | 23,910 | 24,050 | +175 | +0.7 | 400 |
| 7/29 | 24,050 | 24,050 | 23,845 | 23,875 | +75 | +0.3 | 232 |
| 7/26 | 23,780 | 23,825 | 23,745 | 23,800 | +195 | +0.8 | 1,605 |
| 7/25 | 23,655 | 23,765 | 23,545 | 23,605 | -315 | -1.3 | 2,846 |
| 7/24 | 24,010 | 24,110 | 23,880 | 23,920 | -290 | -1.2 | 2,420 |
| 7/23 | 24,290 | 24,365 | 24,180 | 24,210 | -100 | -0.4 | 170 |
| 7/22 | 24,435 | 24,435 | 24,310 | 24,310 | -125 | -0.5 | 400 |
| 7/19 | 24,310 | 24,435 | 24,310 | 24,435 | +125 | +0.5 | 418 |
| 7/18 | 24,330 | 24,335 | 24,090 | 24,310 | -265 | -1.1 | 1,179 |
| 7/17 | 24,565 | 24,655 | 24,565 | 24,575 | -50 | -0.2 | 1,134 |
| 7/16 | 24,610 | 24,625 | 24,450 | 24,625 | -20 | -0.1 | 1,405 |
| 7/12 | 24,625 | 24,665 | 24,520 | 24,645 | -265 | -1.1 | 1,413 |
| 7/11 | 24,900 | 24,920 | 24,845 | 24,910 | +55 | +0.2 | 1,090 |
| 7/10 | 25,000 | 25,000 | 24,810 | 24,855 | +85 | +0.3 | 136 |
| 7/9 | 25,200 | 25,200 | 24,745 | 24,770 | -425 | -1.7 | 2,221 |
| 7/8 | 25,585 | 25,585 | 25,115 | 25,195 | +110 | +0.4 | 1,388 |
| 7/5 | 25,195 | 25,195 | 25,030 | 25,085 | -110 | -0.4 | 649 |
| 7/4 | 25,290 | 25,290 | 25,125 | 25,195 | +115 | +0.5 | 697 |
| 7/3 | 25,020 | 25,085 | 25,020 | 25,080 | +25 | +0.1 | 450 |
| 7/2 | 24,960 | 25,060 | 24,950 | 25,055 | -80 | -0.3 | 7,749 |
| 7/1 | 25,100 | 25,135 | 24,955 | 25,135 | -15 | -0.1 | 6,638 |
▶︎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
