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 |
|---|---|
| 25,585 (24/07/08) | 22,455 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 23,895 | 23,980 | 23,845 | 23,975 | -10 | +0.0 | 90 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 23,590 | 23,590 | 23,435 | 23,505 | -110 | -0.5 | 4,561 |
| 10/7 | 23,735 | 23,735 | 23,595 | 23,615 | +125 | +0.5 | 1,514 |
| 10/4 | 23,670 | 23,670 | 23,490 | 23,490 | -165 | -0.7 | 232 |
| 10/3 | 23,465 | 23,735 | 23,465 | 23,655 | +385 | +1.7 | 14,600 |
| 10/2 | 23,455 | 23,455 | 23,265 | 23,270 | -20 | -0.1 | 139 |
| 10/1 | 23,160 | 23,315 | 22,900 | 23,290 | +355 | +1.6 | 8,743 |
| 9/30 | 23,390 | 23,390 | 22,935 | 22,935 | -665 | -2.8 | 444 |
| 9/27 | 23,510 | 23,600 | 23,385 | 23,600 | +215 | +0.9 | 4,675 |
| 9/26 | 23,355 | 23,415 | 23,340 | 23,385 | +195 | +0.8 | 467 |
| 9/25 | 23,250 | 23,250 | 23,170 | 23,190 | -60 | -0.3 | 128 |
| 9/24 | 23,210 | 23,250 | 23,205 | 23,250 | +200 | +0.9 | 673 |
| 9/20 | 23,045 | 23,165 | 23,045 | 23,050 | -70 | -0.3 | 434 |
| 9/19 | 23,290 | 23,290 | 23,120 | 23,120 | +90 | +0.4 | 362 |
| 9/18 | 22,945 | 23,100 | 22,945 | 23,030 | +100 | +0.4 | 171 |
| 9/17 | 23,165 | 23,165 | 22,875 | 22,930 | -15 | -0.1 | 3,675 |
| 9/13 | 23,055 | 23,055 | 22,910 | 22,945 | -265 | -1.1 | 408 |
| 9/12 | 23,195 | 23,220 | 23,140 | 23,210 | +155 | +0.7 | 10,144 |
| 9/11 | 23,135 | 23,135 | 22,970 | 23,055 | -125 | -0.5 | 290 |
| 9/10 | 23,065 | 23,220 | 23,065 | 23,180 | +115 | +0.5 | 192 |
| 9/9 | 23,590 | 23,590 | 23,025 | 23,065 | -25 | -0.1 | 145 |
| 9/6 | 23,100 | 23,160 | 23,060 | 23,090 | -30 | -0.1 | 1,814 |
| 9/5 | 23,540 | 23,540 | 23,120 | 23,120 | -155 | -0.7 | 256 |
| 9/4 | 23,340 | 23,355 | 23,245 | 23,275 | -65 | -0.3 | 1,188 |
| 9/3 | 23,350 | 23,450 | 23,310 | 23,340 | +50 | +0.2 | 11,072 |
| 9/2 | 23,285 | 23,370 | 23,260 | 23,290 | +155 | +0.7 | 14,747 |
| 8/30 | 23,200 | 23,200 | 23,130 | 23,135 | -40 | -0.2 | 6,705 |
| 8/29 | 23,220 | 23,220 | 23,120 | 23,175 | +35 | +0.2 | 120 |
| 8/28 | 23,110 | 23,160 | 23,085 | 23,140 | -30 | -0.1 | 256 |
| 8/27 | 23,265 | 23,265 | 23,170 | 23,170 | -70 | -0.3 | 126 |
| 8/26 | 23,160 | 23,240 | 23,060 | 23,240 | -55 | -0.2 | 326 |
▶︎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
