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
48,545
円
(11:00)
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 | 48,520 | 48,520 | -260 | -0.5 | 221 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 48,780 | 48,880 | 48,730 | 48,840 | +30 | +0.1 | 414 |
| 1/19 | 48,940 | 49,000 | 48,780 | 48,810 | -140 | -0.3 | 601 |
| 1/18 | 48,860 | 49,160 | 48,860 | 48,950 | +90 | +0.2 | 1,024 |
| 1/17 | 48,910 | 48,950 | 48,800 | 48,860 | -60 | -0.1 | 1,575 |
| 1/16 | 48,650 | 48,930 | 48,630 | 48,920 | +310 | +0.6 | 1,406 |
| 1/15 | 48,650 | 48,700 | 48,500 | 48,610 | -100 | -0.2 | 983 |
| 1/12 | 48,610 | 48,870 | 48,610 | 48,710 | -130 | -0.3 | 821 |
| 1/11 | 48,250 | 48,890 | 48,250 | 48,840 | +810 | +1.7 | 2,222 |
| 1/10 | 48,000 | 48,080 | 47,990 | 48,030 | +40 | +0.1 | 368 |
| 1/9 | 48,150 | 48,170 | 47,830 | 47,990 | -450 | -0.9 | 1,402 |
| 1/5 | 48,360 | 48,550 | 48,300 | 48,440 | +140 | +0.3 | 4,443 |
| 1/4 | 48,160 | 48,300 | 48,060 | 48,300 | +130 | +0.3 | 1,764 |
| 12/29 | 48,120 | 48,260 | 48,110 | 48,170 | -10 | +0.0 | 921 |
| 12/28 | 48,250 | 48,490 | 48,130 | 48,180 | -70 | -0.2 | 678 |
| 12/27 | 48,100 | 48,290 | 48,000 | 48,250 | +150 | +0.3 | 2,871 |
| 12/26 | 47,880 | 48,100 | 47,870 | 48,100 | 0 | 0.0 | 721 |
| 12/25 | 47,870 | 48,250 | 47,850 | 48,100 | +10 | +0.0 | 640 |
| 12/22 | 47,830 | 48,090 | 47,830 | 48,090 | +10 | +0.0 | 475 |
| 12/21 | 48,000 | 48,140 | 47,820 | 48,080 | +30 | +0.1 | 357 |
| 12/20 | 48,000 | 48,330 | 48,000 | 48,050 | +110 | +0.2 | 985 |
| 12/19 | 47,650 | 47,990 | 47,510 | 47,940 | +290 | +0.6 | 573 |
| 12/18 | 47,430 | 47,650 | 47,330 | 47,650 | -20 | +0.0 | 497 |
| 12/15 | 47,280 | 47,670 | 47,280 | 47,670 | +390 | +0.8 | 741 |
| 12/14 | 47,600 | 47,600 | 47,020 | 47,280 | -460 | -1.0 | 604 |
| 12/13 | 47,750 | 47,800 | 47,630 | 47,740 | -200 | -0.4 | 250 |
| 12/12 | 47,810 | 47,990 | 47,750 | 47,940 | -10 | +0.0 | 349 |
| 12/11 | 47,800 | 47,990 | 47,720 | 47,950 | +160 | +0.3 | 358 |
| 12/8 | 48,040 | 48,040 | 47,200 | 47,790 | -740 | -1.5 | 1,232 |
| 12/7 | 48,430 | 48,530 | 48,420 | 48,530 | +80 | +0.2 | 181 |
| 12/6 | 48,500 | 48,590 | 48,450 | 48,450 | -30 | -0.1 | 217 |
▶︎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
