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 |
|---|---|
| 8,720 (24/04/30) | 6,041 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,720 (24/04/30) | 7,374 (24/01/04) |
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 | 8,687 | 8,720 | 8,531 | 8,546 | -104 | -1.2 | 240,870 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,687 | 8,720 | 8,531 | 8,546 | -104 | -1.2 | 186,680 |
| 4/26 | 8,376 | 8,650 | 8,360 | 8,650 | +315 | +3.8 | 278,260 |
| 4/19 | 8,565 | 8,647 | 8,235 | 8,335 | -323 | -3.7 | 257,350 |
| 4/12 | 8,590 | 8,662 | 8,561 | 8,658 | +177 | +2.1 | 229,570 |
| 4/5 | 8,677 | 8,685 | 8,440 | 8,481 | -137 | -1.6 | 448,660 |
| 3/29 | 8,604 | 8,685 | 8,585 | 8,618 | -19 | -0.2 | 181,590 |
| 3/22 | 8,288 | 8,653 | 8,286 | 8,637 | +345 | +4.2 | 249,090 |
| 3/15 | 8,173 | 8,323 | 8,153 | 8,292 | +2 | +0.0 | 245,810 |
| 3/8 | 8,369 | 8,380 | 8,216 | 8,290 | -42 | -0.5 | 256,680 |
| 3/1 | 8,311 | 8,345 | 8,246 | 8,332 | +135 | +1.7 | 271,780 |
| 2/22 | 8,178 | 8,375 | 8,084 | 8,197 | -5 | -0.1 | 247,850 |
| 2/16 | 8,133 | 8,226 | 8,085 | 8,202 | +108 | +1.3 | 294,120 |
| 2/9 | 7,980 | 8,105 | 7,942 | 8,094 | +254 | +3.2 | 162,940 |
| 2/2 | 7,837 | 7,880 | 7,725 | 7,840 | +27 | +0.4 | 298,010 |
| 1/26 | 7,780 | 7,836 | 7,775 | 7,813 | +104 | +1.4 | 580,270 |
| 1/19 | 7,602 | 7,711 | 7,595 | 7,709 | +104 | +1.4 | 420,940 |
| 1/12 | 7,523 | 7,653 | 7,485 | 7,605 | +163 | +2.2 | 392,360 |
| 1/5 | 7,389 | 7,461 | 7,374 | 7,442 | +14 | +0.2 | 207,810 |
| 12/29 | 7,435 | 7,479 | 7,408 | 7,428 | +32 | +0.4 | 293,360 |
| 12/22 | 7,366 | 7,529 | 7,358 | 7,396 | +47 | +0.6 | 464,080 |
| 12/15 | 7,320 | 7,423 | 7,300 | 7,349 | +116 | +1.6 | 466,390 |
| 12/8 | 7,361 | 7,399 | 7,163 | 7,233 | -172 | -2.3 | 532,870 |
| 12/1 | 7,455 | 7,455 | 7,326 | 7,405 | -46 | -0.6 | 217,990 |
| 11/24 | 7,407 | 7,475 | 7,340 | 7,451 | +7 | +0.1 | 258,700 |
| 11/17 | 7,302 | 7,463 | 7,293 | 7,444 | +237 | +3.3 | 394,190 |
| 11/10 | 7,127 | 7,240 | 7,126 | 7,207 | +212 | +3.0 | 483,350 |
| 11/2 | 6,766 | 7,000 | 6,758 | 6,995 | +158 | +2.3 | 238,720 |
| 10/27 | 6,947 | 6,959 | 6,826 | 6,837 | -163 | -2.3 | 464,550 |
| 10/20 | 7,096 | 7,158 | 6,991 | 7,000 | -133 | -1.9 | 172,190 |
| 10/13 | 7,031 | 7,168 | 7,029 | 7,133 | +214 | +3.1 | 210,630 |
▶︎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