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) |
|---|---|---|---|---|---|---|---|
| 8/28 | 48,160 | 48,490 | 48,120 | 48,180 | -330 | -0.7 | 2,469 |
| 8/27 | 48,520 | 48,760 | 48,430 | 48,510 | 0 | 0.0 | 305 |
| 8/26 | 48,440 | 48,890 | 48,210 | 48,510 | +50 | +0.1 | 1,051 |
| 8/23 | 48,360 | 48,510 | 48,210 | 48,460 | +140 | +0.3 | 302 |
| 8/22 | 48,670 | 48,680 | 48,320 | 48,320 | -470 | -1.0 | 826 |
| 8/21 | 48,680 | 49,010 | 48,620 | 48,790 | -240 | -0.5 | 579 |
| 8/20 | 49,150 | 49,250 | 48,950 | 49,030 | +220 | +0.5 | 287 |
| 8/19 | 49,190 | 49,300 | 48,650 | 48,810 | -370 | -0.8 | 788 |
| 8/16 | 48,780 | 49,470 | 48,780 | 49,180 | +430 | +0.9 | 821 |
| 8/15 | 48,700 | 48,770 | 48,540 | 48,750 | +120 | +0.3 | 187 |
| 8/14 | 48,460 | 48,630 | 48,270 | 48,630 | +150 | +0.3 | 997 |
| 8/13 | 48,190 | 48,480 | 48,120 | 48,480 | +300 | +0.6 | 548 |
| 8/9 | 48,110 | 48,190 | 47,920 | 48,180 | +790 | +1.7 | 352 |
| 8/8 | 47,520 | 47,800 | 47,210 | 47,390 | -470 | -1.0 | 311 |
| 8/7 | 46,990 | 47,900 | 46,800 | 47,860 | +780 | +1.7 | 416 |
| 8/6 | 46,850 | 47,510 | 46,850 | 47,080 | +930 | +2.0 | 658 |
| 8/5 | 47,000 | 47,420 | 46,150 | 46,150 | -2,050 | -4.3 | 1,764 |
| 8/2 | 48,010 | 48,470 | 47,870 | 48,200 | -330 | -0.7 | 1,057 |
| 8/1 | 48,570 | 48,570 | 48,000 | 48,530 | -740 | -1.5 | 1,344 |
| 7/31 | 49,350 | 49,380 | 48,850 | 49,270 | -230 | -0.5 | 472 |
| 7/30 | 49,270 | 49,500 | 49,180 | 49,500 | +330 | +0.7 | 176 |
| 7/29 | 49,480 | 49,490 | 49,170 | 49,170 | -210 | -0.4 | 3,263 |
| 7/26 | 49,130 | 49,390 | 49,080 | 49,380 | +440 | +0.9 | 195 |
| 7/25 | 48,830 | 49,470 | 48,710 | 48,940 | -590 | -1.2 | 1,228 |
| 7/24 | 50,330 | 50,330 | 49,530 | 49,530 | -680 | -1.4 | 799 |
| 7/23 | 50,320 | 50,390 | 50,210 | 50,210 | -50 | -0.1 | 1,995 |
| 7/22 | 50,530 | 50,530 | 50,260 | 50,260 | -440 | -0.9 | 330 |
| 7/19 | 50,380 | 50,700 | 50,330 | 50,700 | +190 | +0.4 | 725 |
| 7/18 | 50,680 | 50,680 | 50,230 | 50,510 | -660 | -1.3 | 1,130 |
| 7/17 | 51,130 | 51,320 | 51,130 | 51,170 | +120 | +0.2 | 2,377 |
▶︎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
