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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 48,770 | 48,770 | 48,540 | 48,770 | -10 | +0.0 | 153 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 49,680 | 49,730 | 49,600 | 49,700 | 0 | 0.0 | 4,329 |
| 3/5 | 49,700 | 49,770 | 49,670 | 49,700 | +20 | +0.0 | 403 |
| 3/4 | 49,680 | 49,690 | 49,600 | 49,680 | -20 | +0.0 | 560 |
| 3/1 | 49,560 | 49,700 | 49,540 | 49,700 | +140 | +0.3 | 380 |
| 2/29 | 49,620 | 49,640 | 49,390 | 49,560 | -60 | -0.1 | 910 |
| 2/28 | 49,630 | 49,640 | 49,580 | 49,620 | +40 | +0.1 | 233 |
| 2/27 | 49,610 | 49,620 | 49,550 | 49,580 | -50 | -0.1 | 540 |
| 2/26 | 49,630 | 49,630 | 49,520 | 49,630 | 0 | 0.0 | 309 |
| 2/22 | 49,510 | 49,740 | 49,500 | 49,630 | +170 | +0.3 | 705 |
| 2/21 | 49,370 | 49,470 | 49,350 | 49,460 | +120 | +0.2 | 138 |
| 2/20 | 49,230 | 49,380 | 49,230 | 49,340 | +110 | +0.2 | 473 |
| 2/19 | 49,350 | 49,450 | 49,110 | 49,230 | -230 | -0.5 | 991 |
| 2/16 | 49,380 | 49,460 | 49,370 | 49,460 | +70 | +0.1 | 488 |
| 2/15 | 49,390 | 49,400 | 49,310 | 49,390 | -10 | +0.0 | 268 |
| 2/14 | 49,150 | 49,480 | 49,140 | 49,400 | +60 | +0.1 | 549 |
| 2/13 | 49,390 | 49,440 | 49,250 | 49,340 | +90 | +0.2 | 654 |
| 2/9 | 49,100 | 49,300 | 48,960 | 49,250 | +130 | +0.3 | 529 |
| 2/8 | 48,930 | 49,120 | 48,820 | 49,120 | +240 | +0.5 | 453 |
| 2/7 | 48,940 | 48,940 | 48,800 | 48,880 | -60 | -0.1 | 312 |
| 2/6 | 48,930 | 48,940 | 48,850 | 48,940 | 0 | 0.0 | 182 |
| 2/5 | 48,900 | 49,230 | 48,900 | 48,940 | +90 | +0.2 | 509 |
| 2/2 | 48,730 | 48,860 | 48,660 | 48,850 | +250 | +0.5 | 649 |
| 2/1 | 48,680 | 48,790 | 48,530 | 48,600 | -90 | -0.2 | 474 |
| 1/31 | 48,620 | 48,740 | 48,620 | 48,690 | -60 | -0.1 | 110 |
| 1/30 | 48,670 | 48,750 | 48,590 | 48,750 | -80 | -0.2 | 350 |
| 1/29 | 48,730 | 48,910 | 48,700 | 48,830 | +130 | +0.3 | 1,254 |
| 1/26 | 48,550 | 48,700 | 48,550 | 48,700 | +40 | +0.1 | 275 |
| 1/25 | 48,550 | 48,700 | 48,550 | 48,660 | -30 | -0.1 | 324 |
| 1/24 | 48,800 | 48,800 | 48,600 | 48,690 | -110 | -0.2 | 952 |
| 1/23 | 48,800 | 48,850 | 48,740 | 48,800 | -40 | -0.1 | 583 |
▶︎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
