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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 5,665 | 5,780 | 5,581 | 5,595 | -139 | -2.4 | 304,970 |
| 3/17 | 5,730 | 5,748 | 5,583 | 5,734 | -43 | -0.7 | 673,520 |
| 3/10 | 5,968 | 5,996 | 5,747 | 5,777 | -122 | -2.1 | 256,850 |
| 3/3 | 5,883 | 5,906 | 5,820 | 5,899 | +43 | +0.7 | 310,810 |
| 2/24 | 5,936 | 5,948 | 5,839 | 5,856 | -99 | -1.7 | 291,770 |
| 2/17 | 5,819 | 6,049 | 5,816 | 5,955 | +139 | +2.4 | 273,300 |
| 2/10 | 5,904 | 5,926 | 5,812 | 5,816 | +21 | +0.4 | 914,540 |
| 2/3 | 5,718 | 5,809 | 5,665 | 5,795 | +89 | +1.6 | 777,300 |
| 1/27 | 5,564 | 5,713 | 5,553 | 5,706 | +231 | +4.2 | 596,260 |
| 1/20 | 5,613 | 5,764 | 5,430 | 5,475 | -161 | -2.9 | 706,260 |
| 1/13 | 5,626 | 5,751 | 5,605 | 5,636 | +10 | +0.2 | 399,860 |
| 1/6 | 5,507 | 5,633 | 5,479 | 5,626 | +41 | +0.7 | 352,600 |
| 12/30 | 5,583 | 5,650 | 5,544 | 5,585 | +12 | +0.2 | 284,060 |
| 12/23 | 5,775 | 5,775 | 5,514 | 5,573 | -302 | -5.1 | 716,680 |
| 12/16 | 5,885 | 6,030 | 5,854 | 5,875 | -55 | -0.9 | 547,460 |
| 12/9 | 5,995 | 6,021 | 5,868 | 5,930 | -100 | -1.7 | 409,870 |
| 12/2 | 6,124 | 6,155 | 6,009 | 6,030 | -100 | -1.6 | 385,920 |
| 11/25 | 6,085 | 6,166 | 6,071 | 6,130 | +86 | +1.4 | 202,580 |
| 11/18 | 6,089 | 6,120 | 6,042 | 6,044 | -121 | -2.0 | 392,600 |
| 11/11 | 6,017 | 6,168 | 6,000 | 6,165 | +130 | +2.2 | 469,400 |
| 11/4 | 6,304 | 6,318 | 6,016 | 6,035 | -22 | -0.4 | 362,730 |
| 10/28 | 6,099 | 6,209 | 6,050 | 6,057 | +51 | +0.9 | 538,240 |
| 10/21 | 5,859 | 6,135 | 5,840 | 6,006 | +50 | +0.8 | 366,860 |
| 10/14 | 5,760 | 5,965 | 5,723 | 5,956 | +35 | +0.6 | 295,590 |
| 10/7 | 5,659 | 6,015 | 5,633 | 5,921 | +172 | +3.0 | 581,370 |
| 9/30 | 5,870 | 6,000 | 5,713 | 5,749 | -221 | -3.7 | 480,410 |
| 9/22 | 6,125 | 6,125 | 5,919 | 5,970 | -104 | -1.7 | 242,650 |
| 9/16 | 6,346 | 6,417 | 6,051 | 6,074 | -203 | -3.2 | 595,780 |
| 9/9 | 6,033 | 6,312 | 6,009 | 6,277 | +211 | +3.5 | 588,030 |
| 9/2 | 6,058 | 6,118 | 5,975 | 6,066 | -198 | -3.2 | 366,990 |
▶︎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
