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 |
|---|---|
| 10,240 (24/12/17) | 7,374 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,240 (24/12/17) | 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 10,155 | 10,240 | 9,926 | 9,983 | -147 | -1.5 | 261,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 7,044 | 7,067 | 6,869 | 6,919 | -99 | -1.4 | 272,420 |
| 9/29 | 7,020 | 7,057 | 6,968 | 7,018 | -7 | -0.1 | 219,040 |
| 9/22 | 7,191 | 7,196 | 6,979 | 7,025 | -252 | -3.5 | 181,990 |
| 9/15 | 7,175 | 7,289 | 7,128 | 7,277 | +106 | +1.5 | 263,440 |
| 9/8 | 7,202 | 7,261 | 7,128 | 7,171 | -1 | +0.0 | 153,520 |
| 9/1 | 7,062 | 7,216 | 7,043 | 7,172 | +183 | +2.6 | 311,220 |
| 8/25 | 6,940 | 7,092 | 6,923 | 6,989 | +49 | +0.7 | 165,990 |
| 8/18 | 7,069 | 7,145 | 6,928 | 6,940 | -111 | -1.6 | 398,400 |
| 8/10 | 6,949 | 7,057 | 6,939 | 7,051 | -48 | -0.7 | 371,940 |
| 8/4 | 7,040 | 7,158 | 7,013 | 7,099 | +188 | +2.7 | 309,910 |
| 7/28 | 7,008 | 7,036 | 6,830 | 6,911 | -36 | -0.5 | 496,390 |
| 7/21 | 6,831 | 6,950 | 6,818 | 6,947 | +161 | +2.4 | 120,170 |
| 7/14 | 6,830 | 6,852 | 6,745 | 6,786 | -113 | -1.6 | 142,100 |
| 7/7 | 7,005 | 7,029 | 6,899 | 6,899 | -49 | -0.7 | 146,350 |
| 6/30 | 6,816 | 6,960 | 6,776 | 6,948 | +124 | +1.8 | 147,230 |
| 6/23 | 6,823 | 6,837 | 6,733 | 6,824 | +36 | +0.5 | 197,090 |
| 6/16 | 6,540 | 6,788 | 6,536 | 6,788 | +275 | +4.2 | 358,720 |
| 6/9 | 6,533 | 6,538 | 6,484 | 6,513 | +109 | +1.7 | 157,790 |
| 6/2 | 6,474 | 6,483 | 6,342 | 6,404 | +96 | +1.5 | 353,410 |
| 5/26 | 6,277 | 6,358 | 6,245 | 6,308 | -22 | -0.4 | 521,860 |
| 5/19 | 6,087 | 6,346 | 6,082 | 6,330 | +263 | +4.3 | 265,300 |
| 5/12 | 6,067 | 6,088 | 6,041 | 6,067 | -170 | -2.7 | 244,800 |
| 5/2 | 6,173 | 6,245 | 6,171 | 6,237 | +167 | +2.8 | 308,790 |
| 4/28 | 6,014 | 6,076 | 5,902 | 6,070 | +62 | +1.0 | 425,780 |
| 4/21 | 6,041 | 6,085 | 6,008 | 6,008 | +38 | +0.6 | 260,540 |
| 4/14 | 5,901 | 5,987 | 5,901 | 5,970 | +90 | +1.5 | 196,770 |
| 4/7 | 5,945 | 5,956 | 5,808 | 5,880 | +14 | +0.2 | 281,030 |
| 3/31 | 5,682 | 5,898 | 5,650 | 5,866 | +271 | +4.8 | 293,240 |
▶︎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
