1540東証E貸借
構成銘柄 ETF銘柄一覧
純金上場信託(現物国内保管型) 株価時系列データ
PTS
13,420
円
(23:56)
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 |
---|---|
13,645 (25/02/13) | 9,258 (24/02/22) |
昨年来高値 | 昨年来安値 |
---|---|
13,645 (25/02/13) | 8,893 (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) |
---|---|---|---|---|---|---|---|
2/20 | 13,290 | 13,570 | 13,275 | 13,445 | -105 | -0.8 | 1,725,204 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 13,200 | 13,645 | 13,170 | 13,550 | +405 | +3.1 | 1,020,923 |
2/7 | 13,130 | 13,285 | 13,050 | 13,145 | +85 | +0.7 | 1,362,571 |
1/31 | 13,040 | 13,060 | 12,840 | 13,060 | +30 | +0.2 | 883,591 |
1/24 | 12,755 | 13,075 | 12,650 | 13,030 | +260 | +2.0 | 1,027,148 |
1/17 | 12,785 | 12,815 | 12,660 | 12,770 | -80 | -0.6 | 871,035 |
1/10 | 12,555 | 12,850 | 12,550 | 12,850 | +355 | +2.8 | 952,018 |
12/30 | 12,530 | 12,530 | 12,475 | 12,495 | -75 | -0.6 | 134,734 |
12/27 | 12,410 | 12,570 | 12,385 | 12,570 | +230 | +1.9 | 652,512 |
12/20 | 12,285 | 12,375 | 12,090 | 12,340 | -75 | -0.6 | 701,474 |
12/13 | 11,965 | 12,515 | 11,900 | 12,415 | +455 | +3.8 | 1,066,780 |
12/6 | 11,975 | 12,075 | 11,885 | 11,960 | -125 | -1.0 | 936,352 |
11/29 | 12,715 | 12,715 | 11,985 | 12,085 | -515 | -4.1 | 1,288,367 |
11/22 | 12,025 | 12,610 | 11,985 | 12,600 | +535 | +4.4 | 1,412,963 |
11/15 | 12,450 | 12,455 | 12,065 | 12,065 | -385 | -3.1 | 1,051,635 |
11/8 | 12,625 | 12,760 | 12,355 | 12,450 | -280 | -2.2 | 1,106,814 |
11/1 | 12,640 | 12,965 | 12,610 | 12,730 | +255 | +2.0 | 1,382,836 |
10/25 | 12,355 | 12,690 | 12,315 | 12,475 | +170 | +1.4 | 1,539,714 |
10/18 | 11,995 | 12,315 | 11,925 | 12,305 | +390 | +3.3 | 690,173 |
10/11 | 11,930 | 11,930 | 11,710 | 11,915 | +115 | +1.0 | 759,535 |
10/4 | 11,505 | 11,835 | 11,400 | 11,800 | +10 | +0.1 | 857,471 |
9/27 | 11,400 | 11,800 | 11,375 | 11,790 | +610 | +5.5 | 778,237 |
9/20 | 11,000 | 11,190 | 10,955 | 11,180 | +235 | +2.2 | 441,199 |
9/13 | 10,760 | 10,975 | 10,740 | 10,945 | +80 | +0.7 | 556,867 |
9/6 | 11,080 | 11,125 | 10,830 | 10,865 | -160 | -1.5 | 525,932 |
8/30 | 10,980 | 11,055 | 10,915 | 11,025 | +30 | +0.3 | 428,962 |
8/23 | 11,230 | 11,260 | 10,960 | 10,995 | -90 | -0.8 | 664,549 |
8/16 | 11,020 | 11,130 | 10,910 | 11,085 | +320 | +3.0 | 882,163 |
8/9 | 10,800 | 10,865 | 10,425 | 10,765 | -370 | -3.3 | 1,204,828 |
8/2 | 11,195 | 11,280 | 11,000 | 11,135 | +70 | +0.6 | 821,321 |
7/26 | 11,515 | 11,520 | 10,905 | 11,065 | -530 | -4.6 | 871,344 |
▶︎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