1566東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックスファンド新興国債券 株価時系列データ
PTS
48,525
円
(14:24)
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 |
|---|---|
| 51,900 (24/07/11) | 46,150 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 51,900 (24/07/11) | 46,150 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 48,770 | 48,770 | 48,400 | 48,440 | -340 | -0.7 | 395 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 46,230 | 46,230 | 45,950 | 46,120 | -180 | -0.4 | 259 |
| 10/19 | 46,540 | 46,540 | 46,150 | 46,300 | -230 | -0.5 | 406 |
| 10/18 | 46,540 | 46,570 | 46,330 | 46,530 | -110 | -0.2 | 157 |
| 10/17 | 46,600 | 46,640 | 46,510 | 46,640 | +340 | +0.7 | 214 |
| 10/16 | 46,470 | 46,570 | 46,280 | 46,300 | -170 | -0.4 | 249 |
| 10/13 | 46,580 | 46,620 | 46,430 | 46,470 | +60 | +0.1 | 91 |
| 10/12 | 46,490 | 46,580 | 46,360 | 46,410 | -70 | -0.2 | 100 |
| 10/11 | 45,980 | 46,480 | 45,980 | 46,480 | +580 | +1.3 | 370 |
| 10/10 | 45,840 | 45,900 | 45,800 | 45,900 | -50 | -0.1 | 258 |
| 10/6 | 46,000 | 46,000 | 45,760 | 45,950 | -190 | -0.4 | 223 |
| 10/5 | 46,200 | 46,210 | 46,080 | 46,140 | -40 | -0.1 | 318 |
| 10/4 | 46,000 | 46,290 | 46,000 | 46,180 | -460 | -1.0 | 609 |
| 10/3 | 46,850 | 46,850 | 46,630 | 46,640 | -160 | -0.3 | 268 |
| 10/2 | 46,950 | 46,950 | 46,800 | 46,800 | -130 | -0.3 | 180 |
| 9/29 | 46,730 | 46,980 | 46,730 | 46,930 | -50 | -0.1 | 150 |
| 9/28 | 47,010 | 47,060 | 46,800 | 46,980 | -80 | -0.2 | 500 |
| 9/27 | 47,010 | 47,060 | 46,940 | 47,060 | -40 | -0.1 | 1,564 |
| 9/26 | 47,000 | 47,200 | 47,000 | 47,100 | +100 | +0.2 | 398 |
| 9/25 | 47,150 | 47,150 | 47,000 | 47,000 | -110 | -0.2 | 252 |
| 9/22 | 47,060 | 47,140 | 46,930 | 47,110 | -240 | -0.5 | 430 |
| 9/21 | 47,240 | 47,370 | 47,240 | 47,350 | +10 | +0.0 | 194 |
| 9/20 | 47,430 | 47,430 | 47,220 | 47,340 | -50 | -0.1 | 406 |
| 9/19 | 47,410 | 47,480 | 47,310 | 47,390 | +160 | +0.3 | 269 |
| 9/15 | 47,420 | 47,420 | 47,080 | 47,230 | -200 | -0.4 | 780 |
| 9/14 | 47,150 | 47,500 | 47,010 | 47,430 | +430 | +0.9 | 351 |
| 9/13 | 46,890 | 47,140 | 46,850 | 47,000 | +110 | +0.2 | 529 |
| 9/12 | 46,880 | 46,920 | 46,730 | 46,890 | +200 | +0.4 | 82 |
| 9/11 | 46,990 | 46,990 | 46,650 | 46,690 | -290 | -0.6 | 611 |
| 9/8 | 47,040 | 47,040 | 46,620 | 46,980 | -70 | -0.2 | 344 |
| 9/7 | 47,300 | 47,300 | 46,950 | 47,050 | -250 | -0.5 | 204 |
▶︎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
