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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 48,990 | 48,990 | 48,750 | 48,780 | -270 | -0.6 | 661 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 49,520 | 49,600 | 49,210 | 49,600 | +220 | +0.5 | 990 |
| 10/10 | 49,300 | 49,910 | 49,230 | 49,380 | +230 | +0.5 | 2,442 |
| 10/9 | 49,220 | 49,390 | 49,100 | 49,150 | +10 | +0.0 | 142 |
| 10/8 | 49,520 | 49,520 | 49,000 | 49,140 | -410 | -0.8 | 637 |
| 10/7 | 49,500 | 49,600 | 49,330 | 49,550 | +510 | +1.0 | 360 |
| 10/4 | 49,200 | 49,270 | 48,890 | 49,040 | -140 | -0.3 | 78 |
| 10/3 | 49,200 | 49,780 | 48,770 | 49,180 | +340 | +0.7 | 974 |
| 10/2 | 48,820 | 48,880 | 48,500 | 48,840 | -20 | +0.0 | 118 |
| 10/1 | 48,880 | 49,300 | 48,470 | 48,860 | +390 | +0.8 | 1,212 |
| 9/30 | 49,040 | 49,170 | 48,390 | 48,470 | -1,370 | -2.8 | 559 |
| 9/27 | 49,210 | 49,870 | 49,210 | 49,840 | +650 | +1.3 | 636 |
| 9/26 | 48,910 | 49,190 | 48,840 | 49,190 | +500 | +1.0 | 2,398 |
| 9/25 | 48,490 | 48,740 | 48,490 | 48,690 | +10 | +0.0 | 800 |
| 9/24 | 48,350 | 48,710 | 48,260 | 48,680 | +770 | +1.6 | 884 |
| 9/20 | 48,280 | 48,280 | 47,860 | 47,910 | -360 | -0.8 | 449 |
| 9/19 | 47,600 | 48,270 | 47,600 | 48,270 | +830 | +1.8 | 1,012 |
| 9/18 | 47,280 | 47,690 | 47,280 | 47,440 | +340 | +0.7 | 251 |
| 9/17 | 47,180 | 47,180 | 47,000 | 47,100 | -70 | -0.2 | 242 |
| 9/13 | 47,170 | 47,220 | 46,900 | 47,170 | -60 | -0.1 | 267 |
| 9/12 | 47,030 | 47,230 | 47,030 | 47,230 | +200 | +0.4 | 381 |
| 9/11 | 47,120 | 47,330 | 46,990 | 47,030 | -200 | -0.4 | 294 |
| 9/10 | 47,210 | 47,390 | 47,200 | 47,230 | -160 | -0.3 | 1,394 |
| 9/9 | 46,800 | 47,590 | 46,800 | 47,390 | -370 | -0.8 | 688 |
| 9/6 | 47,910 | 48,190 | 47,760 | 47,760 | -540 | -1.1 | 1,680 |
| 9/5 | 48,110 | 48,300 | 47,640 | 48,300 | +60 | +0.1 | 478 |
| 9/4 | 48,460 | 48,560 | 47,990 | 48,240 | -220 | -0.5 | 1,174 |
| 9/3 | 48,730 | 49,060 | 48,450 | 48,460 | -380 | -0.8 | 559 |
| 9/2 | 48,320 | 48,840 | 48,320 | 48,840 | +540 | +1.1 | 769 |
| 8/30 | 48,320 | 48,380 | 48,210 | 48,300 | -80 | -0.2 | 576 |
| 8/29 | 48,130 | 48,420 | 48,130 | 48,380 | +200 | +0.4 | 633 |
▶︎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
