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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 10,155 | 10,240 | 9,926 | 10,055 | -75 | -0.7 | 244,370 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 5,453 | 5,476 | 5,310 | 5,451 | -54 | -1.0 | 727,920 |
| 1/21 | 5,826 | 5,851 | 5,467 | 5,505 | -295 | -5.1 | 666,570 |
| 1/14 | 5,891 | 5,954 | 5,774 | 5,800 | -161 | -2.7 | 356,500 |
| 1/7 | 6,032 | 6,079 | 5,918 | 5,961 | -55 | -0.9 | 590,320 |
| 12/30 | 5,901 | 6,020 | 5,898 | 6,016 | +142 | +2.4 | 443,050 |
| 12/24 | 5,695 | 5,900 | 5,655 | 5,874 | +93 | +1.6 | 615,940 |
| 12/17 | 5,847 | 5,886 | 5,749 | 5,781 | +2 | +0.0 | 494,100 |
| 12/10 | 5,625 | 5,842 | 5,595 | 5,779 | +120 | +2.1 | 467,130 |
| 12/3 | 5,740 | 5,799 | 5,567 | 5,659 | -161 | -2.8 | 1,518,260 |
| 11/26 | 5,860 | 5,940 | 5,810 | 5,820 | -70 | -1.2 | 624,610 |
| 11/19 | 5,830 | 5,900 | 5,810 | 5,890 | +100 | +1.7 | 469,810 |
| 11/12 | 5,810 | 5,810 | 5,730 | 5,790 | 0 | 0.0 | 257,550 |
| 11/5 | 5,740 | 5,820 | 5,700 | 5,790 | +130 | +2.3 | 287,080 |
| 10/29 | 5,620 | 5,700 | 5,610 | 5,660 | +20 | +0.4 | 242,970 |
| 10/22 | 5,560 | 5,660 | 5,550 | 5,640 | +110 | +2.0 | 314,600 |
| 10/15 | 5,350 | 5,540 | 5,330 | 5,530 | +180 | +3.4 | 298,460 |
| 10/8 | 5,280 | 5,380 | 5,170 | 5,350 | +150 | +2.9 | 300,200 |
| 10/1 | 5,380 | 5,400 | 5,180 | 5,200 | -150 | -2.8 | 579,510 |
| 9/24 | 5,210 | 5,370 | 5,140 | 5,350 | -10 | -0.2 | 414,080 |
| 9/17 | 5,400 | 5,400 | 5,300 | 5,360 | -40 | -0.7 | 418,640 |
| 9/10 | 5,420 | 5,440 | 5,360 | 5,400 | -40 | -0.7 | 297,400 |
| 9/3 | 5,400 | 5,450 | 5,370 | 5,440 | +70 | +1.3 | 214,090 |
| 8/27 | 5,300 | 5,380 | 5,300 | 5,370 | +120 | +2.3 | 238,120 |
| 8/20 | 5,330 | 5,330 | 5,230 | 5,250 | -100 | -1.9 | 224,130 |
| 8/13 | 5,310 | 5,360 | 5,300 | 5,350 | +70 | +1.3 | 190,450 |
| 8/6 | 5,270 | 5,290 | 5,210 | 5,280 | +70 | +1.3 | 186,050 |
| 7/30 | 5,290 | 5,300 | 5,210 | 5,210 | +40 | +0.8 | 238,380 |
| 7/21 | 5,150 | 5,180 | 5,070 | 5,170 | -50 | -1.0 | 218,950 |
| 7/16 | 5,230 | 5,270 | 5,180 | 5,220 | +40 | +0.8 | 202,410 |
| 7/9 | 5,240 | 5,250 | 5,130 | 5,180 | -50 | -1.0 | 235,270 |
▶︎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
