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 | 315,590 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 5,170 | 5,250 | 5,140 | 5,230 | +80 | +1.6 | 246,510 |
| 6/25 | 4,985 | 5,150 | 4,930 | 5,150 | +100 | +2.0 | 310,070 |
| 6/18 | 5,070 | 5,100 | 5,040 | 5,050 | +20 | +0.4 | 158,720 |
| 6/11 | 5,040 | 5,040 | 5,010 | 5,030 | +20 | +0.4 | 135,200 |
| 6/4 | 5,030 | 5,030 | 4,985 | 5,010 | -10 | -0.2 | 175,520 |
| 5/28 | 4,915 | 5,040 | 4,915 | 5,020 | +100 | +2.0 | 263,030 |
| 5/21 | 4,960 | 4,960 | 4,855 | 4,920 | 0 | 0.0 | 242,440 |
| 5/14 | 4,995 | 5,020 | 4,835 | 4,920 | -60 | -1.2 | 403,020 |
| 5/7 | 4,940 | 4,985 | 4,935 | 4,980 | +35 | +0.7 | 124,450 |
| 4/30 | 4,885 | 4,975 | 4,880 | 4,945 | +100 | +2.1 | 225,240 |
| 4/23 | 4,925 | 4,930 | 4,820 | 4,845 | -75 | -1.5 | 430,060 |
| 4/16 | 4,905 | 4,920 | 4,870 | 4,920 | +55 | +1.1 | 220,910 |
| 4/9 | 4,855 | 4,880 | 4,835 | 4,865 | +35 | +0.7 | 202,690 |
| 4/2 | 4,720 | 4,835 | 4,675 | 4,830 | +170 | +3.7 | 357,070 |
| 3/26 | 4,615 | 4,660 | 4,590 | 4,660 | +35 | +0.8 | 189,640 |
| 3/19 | 4,675 | 4,715 | 4,620 | 4,625 | -15 | -0.3 | 217,220 |
| 3/12 | 4,525 | 4,650 | 4,485 | 4,640 | +220 | +5.0 | 224,360 |
| 3/5 | 4,420 | 4,525 | 4,365 | 4,420 | +35 | +0.8 | 192,200 |
| 2/26 | 4,470 | 4,520 | 4,380 | 4,385 | -80 | -1.8 | 261,020 |
| 2/19 | 4,485 | 4,535 | 4,455 | 4,465 | +30 | +0.7 | 158,290 |
| 2/12 | 4,445 | 4,460 | 4,425 | 4,435 | +5 | +0.1 | 80,010 |
| 2/5 | 4,175 | 4,435 | 4,170 | 4,430 | +205 | +4.9 | 216,910 |
| 1/29 | 4,315 | 4,330 | 4,190 | 4,225 | -80 | -1.9 | 208,570 |
| 1/22 | 4,265 | 4,330 | 4,240 | 4,305 | +25 | +0.6 | 269,240 |
| 1/15 | 4,330 | 4,350 | 4,280 | 4,280 | -55 | -1.3 | 366,920 |
| 1/8 | 4,245 | 4,345 | 4,155 | 4,335 | +120 | +2.9 | 217,710 |
| 12/30 | 4,205 | 4,255 | 4,190 | 4,215 | +35 | +0.8 | 187,660 |
| 12/25 | 4,200 | 4,205 | 4,140 | 4,180 | -10 | -0.2 | 155,950 |
| 12/18 | 4,175 | 4,200 | 4,145 | 4,190 | +30 | +0.7 | 240,300 |
| 12/11 | 4,205 | 4,225 | 4,155 | 4,160 | -10 | -0.2 | 148,290 |
▶︎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
