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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/09 | 23,285 | 23,600 | 22,875 | 23,600 | +465 | +2.0 | 55,516 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/02 | 21,545 | 21,550 | 21,150 | 21,425 | -160 | -0.7 | 746,608 |
22/01 | 22,160 | 22,260 | 21,225 | 21,585 | -675 | -3.0 | 70,310 |
21/12 | 21,995 | 22,900 | 21,935 | 22,260 | +270 | +1.2 | 131,742 |
21/11 | 21,990 | 22,100 | 21,880 | 21,990 | +140 | +0.6 | 97,057 |
21/10 | 21,580 | 22,050 | 21,480 | 21,850 | +210 | +1.0 | 80,181 |
21/09 | 21,630 | 21,660 | 21,420 | 21,640 | +40 | +0.2 | 23,023 |
21/08 | 21,570 | 21,800 | 21,520 | 21,600 | +30 | +0.1 | 43,053 |
21/07 | 21,750 | 22,070 | 21,450 | 21,570 | 0 | 0.0 | 33,778 |
21/06 | 21,260 | 21,970 | 21,170 | 21,570 | +300 | +1.4 | 89,865 |
21/05 | 21,140 | 21,400 | 21,000 | 21,270 | +320 | +1.5 | 9,509 |
21/04 | 21,200 | 21,270 | 20,830 | 20,950 | -250 | -1.2 | 10,970 |
21/03 | 20,840 | 21,300 | 20,820 | 21,200 | +560 | +2.7 | 50,185 |
21/02 | 21,000 | 21,110 | 20,600 | 20,640 | -360 | -1.7 | 19,432 |
21/01 | 21,170 | 21,170 | 20,660 | 21,000 | -180 | -0.9 | 14,876 |
20/12 | 21,490 | 21,500 | 21,140 | 21,180 | -200 | -0.9 | 75,113 |
20/11 | 21,490 | 21,660 | 21,260 | 21,380 | -90 | -0.4 | 41,353 |
20/10 | 21,970 | 21,970 | 21,460 | 21,470 | -520 | -2.4 | 29,767 |
20/09 | 22,000 | 22,150 | 21,760 | 21,990 | +100 | +0.5 | 35,930 |
20/08 | 22,160 | 22,250 | 21,820 | 21,890 | +30 | +0.1 | 31,036 |
20/07 | 22,660 | 23,240 | 21,810 | 21,860 | -790 | -3.5 | 38,483 |
20/06 | 22,610 | 22,760 | 22,270 | 22,650 | +170 | +0.8 | 42,641 |
20/05 | 22,390 | 22,690 | 22,220 | 22,480 | +140 | +0.6 | 24,195 |
20/04 | 22,370 | 22,810 | 22,190 | 22,340 | -450 | -2.0 | 780 |
20/03 | 21,710 | 22,990 | 21,280 | 22,790 | +980 | +4.5 | 3,109 |
20/02 | 21,230 | 24,000 | 21,200 | 21,810 | +570 | +2.7 | 1,878 |
20/01 | 21,030 | 21,240 | 20,800 | 21,240 | +190 | +0.9 | 1,381 |
19/12 | 21,200 | 21,240 | 20,950 | 21,050 | -160 | -0.8 | 1,212 |
19/11 | 21,150 | 21,210 | 20,880 | 21,210 | +80 | +0.4 | 681 |
19/10 | 21,100 | 21,160 | 20,860 | 21,130 | +230 | +1.1 | 888 |
19/09 | 20,850 | 21,100 | 20,660 | 20,900 | +50 | +0.2 | 1,438 |
▶︎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