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 |
|---|---|
| 10,430 (24/12/27) | 7,485 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,430 (24/12/27) | 5,430 (23/01/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 10,240 | 10,265 | 10,225 | 10,260 | -55 | -0.5 | 52,570 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,470 | 3,575 | 3,455 | 3,515 | +115 | +3.4 | 249,830 |
| 5/22 | 3,335 | 3,465 | 3,335 | 3,400 | +90 | +2.7 | 214,900 |
| 5/15 | 3,415 | 3,420 | 3,245 | 3,310 | -65 | -1.9 | 265,770 |
| 5/8 | 3,270 | 3,375 | 3,265 | 3,375 | +50 | +1.5 | 123,170 |
| 5/1 | 3,295 | 3,425 | 3,285 | 3,325 | +100 | +3.1 | 550,010 |
| 4/24 | 3,335 | 3,365 | 3,180 | 3,225 | -140 | -4.2 | 198,590 |
| 4/17 | 3,230 | 3,375 | 3,210 | 3,365 | +90 | +2.8 | 208,100 |
| 4/10 | 2,973 | 3,295 | 2,973 | 3,275 | +348 | +11.9 | 295,060 |
| 4/3 | 2,925 | 3,105 | 2,875 | 2,927 | -118 | -3.9 | 227,240 |
| 3/27 | 2,653 | 3,120 | 2,605 | 3,045 | +305 | +11.1 | 729,790 |
| 3/19 | 2,950 | 2,970 | 2,707 | 2,740 | -143 | -5.0 | 571,490 |
| 3/13 | 3,200 | 3,245 | 2,730 | 2,883 | -537 | -15.7 | 990,360 |
| 3/6 | 3,410 | 3,635 | 3,400 | 3,420 | -20 | -0.6 | 965,020 |
| 2/28 | 3,900 | 3,980 | 3,430 | 3,440 | -620 | -15.3 | 1,009,330 |
| 2/21 | 4,020 | 4,085 | 3,995 | 4,060 | +45 | +1.1 | 141,450 |
| 2/14 | 3,925 | 4,025 | 3,920 | 4,015 | +55 | +1.4 | 99,290 |
| 2/7 | 3,790 | 3,990 | 3,780 | 3,960 | +90 | +2.3 | 240,890 |
| 1/31 | 3,820 | 3,885 | 3,810 | 3,870 | -60 | -1.5 | 181,500 |
| 1/24 | 3,960 | 3,960 | 3,915 | 3,930 | -10 | -0.3 | 151,440 |
| 1/17 | 3,960 | 3,970 | 3,935 | 3,940 | +20 | +0.5 | 165,470 |
| 1/10 | 3,790 | 3,930 | 3,735 | 3,920 | +65 | +1.7 | 156,280 |
| 12/30 | 3,870 | 3,870 | 3,850 | 3,855 | -20 | -0.5 | 20,440 |
| 12/27 | 3,845 | 3,880 | 3,840 | 3,875 | +60 | +1.6 | 45,470 |
| 12/20 | 3,785 | 3,825 | 3,780 | 3,815 | +20 | +0.5 | 63,910 |
| 12/13 | 3,720 | 3,800 | 3,700 | 3,795 | +105 | +2.9 | 54,350 |
| 12/6 | 3,745 | 3,765 | 3,645 | 3,690 | -50 | -1.3 | 229,990 |
| 11/29 | 3,685 | 3,760 | 3,685 | 3,740 | +75 | +2.1 | 95,170 |
| 11/22 | 3,680 | 3,690 | 3,640 | 3,665 | 0 | 0.0 | 106,420 |
| 11/15 | 3,665 | 3,675 | 3,650 | 3,665 | +10 | +0.3 | 49,130 |
| 11/8 | 3,635 | 3,680 | 3,625 | 3,655 | +80 | +2.2 | 131,850 |
▶︎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
