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
10,299
円
(23:43)
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 |
---|---|
10,430 (24/12/27) | 7,374 (24/01/04) |
昨年来高値 | 昨年来安値 |
---|---|
10,430 (24/12/27) | 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) |
---|---|---|---|---|---|---|---|
12/30 | 10,325 | 10,325 | 10,300 | 10,315 | -80 | -0.8 | 152,320 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/4 | 4,140 | 4,190 | 4,095 | 4,170 | +55 | +1.3 | 241,780 |
11/27 | 4,095 | 4,170 | 4,095 | 4,115 | +80 | +2.0 | 360,200 |
11/20 | 4,125 | 4,140 | 4,025 | 4,035 | -5 | -0.1 | 356,650 |
11/13 | 3,985 | 4,110 | 3,985 | 4,040 | +105 | +2.7 | 621,760 |
11/6 | 3,720 | 3,965 | 3,715 | 3,935 | +245 | +6.6 | 777,860 |
10/30 | 3,935 | 3,940 | 3,685 | 3,690 | -255 | -6.5 | 537,250 |
10/23 | 4,000 | 4,015 | 3,890 | 3,945 | -50 | -1.3 | 187,890 |
10/16 | 4,000 | 4,065 | 3,985 | 3,995 | +10 | +0.3 | 312,180 |
10/9 | 3,870 | 4,000 | 3,855 | 3,985 | +185 | +4.9 | 177,400 |
10/2 | 3,805 | 3,890 | 3,790 | 3,800 | +55 | +1.5 | 227,440 |
9/25 | 3,795 | 3,805 | 3,700 | 3,745 | -95 | -2.5 | 217,210 |
9/18 | 3,890 | 3,915 | 3,815 | 3,840 | -50 | -1.3 | 166,530 |
9/11 | 3,945 | 3,990 | 3,830 | 3,890 | -105 | -2.6 | 374,310 |
9/4 | 4,045 | 4,150 | 3,970 | 3,995 | -60 | -1.5 | 424,390 |
8/28 | 3,920 | 4,085 | 3,910 | 4,055 | +155 | +4.0 | 446,060 |
8/21 | 3,910 | 3,915 | 3,870 | 3,900 | -25 | -0.6 | 101,440 |
8/14 | 3,875 | 3,935 | 3,860 | 3,925 | +100 | +2.6 | 193,320 |
8/7 | 3,760 | 3,850 | 3,755 | 3,825 | +140 | +3.8 | 298,160 |
7/31 | 3,700 | 3,730 | 3,665 | 3,685 | -100 | -2.6 | 247,250 |
7/22 | 3,760 | 3,815 | 3,735 | 3,785 | +45 | +1.2 | 143,590 |
7/17 | 3,705 | 3,755 | 3,670 | 3,740 | +110 | +3.0 | 185,860 |
7/10 | 3,670 | 3,725 | 3,625 | 3,630 | -25 | -0.7 | 254,800 |
7/3 | 3,510 | 3,665 | 3,495 | 3,655 | +75 | +2.1 | 154,750 |
6/26 | 3,560 | 3,640 | 3,530 | 3,580 | -30 | -0.8 | 420,350 |
6/19 | 3,495 | 3,660 | 3,425 | 3,610 | +50 | +1.4 | 370,510 |
6/12 | 3,810 | 3,815 | 3,490 | 3,560 | -155 | -4.2 | 424,020 |
6/5 | 3,540 | 3,720 | 3,535 | 3,715 | +200 | +5.7 | 438,790 |
5/29 | 3,470 | 3,575 | 3,455 | 3,515 | +115 | +3.4 | 249,830 |
▶︎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