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 |
|---|---|
| 23,885 (24/05/01) | 21,595 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 23,885 (24/05/01) | 22,495 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 23,620 | 23,885 | 23,600 | 23,870 | +275 | +1.2 | 4,233 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 23,595 | 23,600 | 23,350 | 23,595 | +100 | +0.4 | 2,331 |
| 4/19 | 23,310 | 23,545 | 23,305 | 23,495 | +235 | +1.0 | 2,390 |
| 4/12 | 23,420 | 23,470 | 23,235 | 23,260 | -130 | -0.6 | 6,270 |
| 4/5 | 23,665 | 23,665 | 23,350 | 23,390 | -225 | -1.0 | 27,361 |
| 3/29 | 23,615 | 23,695 | 23,525 | 23,615 | +70 | +0.3 | 4,121 |
| 3/22 | 23,070 | 23,555 | 23,000 | 23,545 | +575 | +2.5 | 14,579 |
| 3/15 | 23,150 | 23,180 | 22,940 | 22,970 | -240 | -1.0 | 3,447 |
| 3/8 | 23,370 | 23,420 | 23,145 | 23,210 | -55 | -0.2 | 2,846 |
| 3/1 | 23,230 | 23,305 | 23,135 | 23,265 | +125 | +0.5 | 2,149 |
| 2/22 | 23,165 | 23,200 | 23,120 | 23,140 | -60 | -0.3 | 1,820 |
| 2/16 | 23,240 | 23,280 | 23,140 | 23,200 | -55 | -0.2 | 6,255 |
| 2/9 | 23,270 | 23,280 | 23,110 | 23,255 | -20 | -0.1 | 9,681 |
| 2/2 | 23,105 | 23,300 | 23,065 | 23,275 | +160 | +0.7 | 29,195 |
| 1/26 | 23,090 | 23,165 | 22,925 | 23,115 | -5 | +0.0 | 116,269 |
| 1/19 | 22,900 | 23,175 | 22,860 | 23,120 | +260 | +1.1 | 124,127 |
| 1/12 | 22,655 | 22,880 | 22,495 | 22,860 | -240 | -1.0 | 7,601 |
| 1/5 | 22,970 | 23,120 | 22,915 | 23,100 | +295 | +1.3 | 4,447 |
| 12/29 | 22,885 | 22,945 | 22,790 | 22,805 | -80 | -0.4 | 2,403 |
| 12/22 | 22,725 | 23,140 | 22,725 | 22,885 | +185 | +0.8 | 18,096 |
| 12/15 | 22,735 | 22,905 | 22,545 | 22,700 | +20 | +0.1 | 4,504 |
| 12/8 | 22,965 | 23,200 | 22,455 | 22,680 | -285 | -1.2 | 17,792 |
| 12/1 | 22,900 | 23,080 | 22,785 | 22,965 | +65 | +0.3 | 48,740 |
| 11/24 | 23,130 | 23,130 | 22,690 | 22,900 | -220 | -1.0 | 10,929 |
| 11/17 | 22,895 | 23,205 | 22,860 | 23,120 | +170 | +0.7 | 5,533 |
| 11/10 | 22,835 | 23,095 | 22,705 | 22,950 | +300 | +1.3 | 11,426 |
| 11/2 | 22,310 | 22,680 | 22,145 | 22,650 | +295 | +1.3 | 26,159 |
| 10/27 | 22,115 | 22,430 | 22,080 | 22,355 | +180 | +0.8 | 28,639 |
| 10/20 | 22,515 | 22,540 | 22,065 | 22,175 | -410 | -1.8 | 3,852 |
| 10/13 | 22,290 | 22,695 | 22,290 | 22,585 | +295 | +1.3 | 21,238 |
| 10/6 | 22,555 | 22,645 | 22,130 | 22,290 | -275 | -1.2 | 10,917 |
▶︎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