1547東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックス米国株式 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 |
|---|---|
| 8,685 (24/03/29) | 5,902 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,685 (24/03/29) | 7,374 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 8,545 | 8,580 | 8,542 | 8,580 | +149 | +1.8 | 44,490 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 8,431 | 8,434 | 8,417 | 8,431 | +52 | +0.6 | 27,020 |
| 4/22 | 8,376 | 8,385 | 8,360 | 8,379 | +44 | +0.5 | 43,490 |
| 4/19 | 8,424 | 8,424 | 8,235 | 8,335 | -139 | -1.6 | 135,150 |
| 4/18 | 8,435 | 8,474 | 8,426 | 8,474 | -9 | -0.1 | 23,140 |
| 4/17 | 8,515 | 8,515 | 8,483 | 8,483 | +3 | +0.0 | 20,180 |
| 4/16 | 8,483 | 8,495 | 8,463 | 8,480 | -167 | -1.9 | 47,550 |
| 4/15 | 8,565 | 8,647 | 8,550 | 8,647 | -11 | -0.1 | 31,330 |
| 4/12 | 8,658 | 8,662 | 8,644 | 8,658 | +60 | +0.7 | 100,930 |
| 4/11 | 8,568 | 8,598 | 8,561 | 8,598 | -9 | -0.1 | 54,950 |
| 4/10 | 8,602 | 8,608 | 8,599 | 8,607 | +7 | +0.1 | 8,020 |
| 4/9 | 8,590 | 8,600 | 8,587 | 8,600 | +20 | +0.2 | 40,560 |
| 4/8 | 8,590 | 8,590 | 8,568 | 8,580 | +99 | +1.2 | 25,110 |
| 4/5 | 8,473 | 8,481 | 8,440 | 8,481 | -147 | -1.7 | 63,280 |
| 4/4 | 8,616 | 8,628 | 8,607 | 8,628 | -20 | -0.2 | 33,940 |
| 4/3 | 8,574 | 8,648 | 8,560 | 8,648 | +17 | +0.2 | 263,330 |
| 4/2 | 8,624 | 8,646 | 8,617 | 8,631 | -39 | -0.5 | 28,000 |
| 4/1 | 8,677 | 8,685 | 8,663 | 8,670 | +52 | +0.6 | 60,110 |
| 3/29 | 8,648 | 8,685 | 8,618 | 8,618 | -16 | -0.2 | 15,630 |
| 3/28 | 8,627 | 8,646 | 8,626 | 8,634 | -6 | -0.1 | 58,360 |
| 3/27 | 8,596 | 8,640 | 8,593 | 8,640 | +38 | +0.4 | 33,280 |
| 3/26 | 8,593 | 8,602 | 8,590 | 8,602 | +7 | +0.1 | 29,110 |
| 3/25 | 8,604 | 8,618 | 8,585 | 8,595 | -42 | -0.5 | 45,210 |
| 3/22 | 8,647 | 8,653 | 8,624 | 8,637 | +19 | +0.2 | 39,830 |
| 3/21 | 8,582 | 8,618 | 8,558 | 8,618 | +209 | +2.5 | 109,050 |
| 3/19 | 8,338 | 8,409 | 8,329 | 8,409 | +91 | +1.1 | 62,420 |
| 3/18 | 8,288 | 8,319 | 8,286 | 8,318 | +26 | +0.3 | 37,790 |
| 3/15 | 8,296 | 8,316 | 8,292 | 8,292 | -31 | -0.4 | 35,840 |
| 3/14 | 8,298 | 8,323 | 8,287 | 8,323 | +22 | +0.3 | 61,270 |
| 3/13 | 8,302 | 8,302 | 8,273 | 8,301 | +61 | +0.7 | 64,860 |
| 3/12 | 8,182 | 8,248 | 8,172 | 8,240 | +53 | +0.7 | 42,280 |
▶︎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