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
48,585
円
(13:25)
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 | 48,410 | 48,450 | -330 | -0.7 | 369 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 48,500 | 48,660 | 48,450 | 48,480 | -20 | +0.0 | 298 |
| 12/4 | 48,460 | 48,560 | 48,440 | 48,500 | -200 | -0.4 | 1,586 |
| 12/1 | 48,570 | 48,800 | 48,570 | 48,700 | -100 | -0.2 | 137 |
| 11/30 | 48,550 | 48,800 | 48,550 | 48,800 | +140 | +0.3 | 334 |
| 11/29 | 48,660 | 48,750 | 48,510 | 48,660 | -110 | -0.2 | 141 |
| 11/28 | 48,600 | 48,790 | 48,440 | 48,770 | -10 | +0.0 | 349 |
| 11/27 | 48,590 | 48,800 | 48,550 | 48,780 | +360 | +0.7 | 487 |
| 11/24 | 48,600 | 48,700 | 48,420 | 48,420 | -180 | -0.4 | 426 |
| 11/22 | 48,390 | 48,600 | 48,290 | 48,600 | +200 | +0.4 | 296 |
| 11/21 | 48,690 | 48,690 | 48,390 | 48,400 | -350 | -0.7 | 211 |
| 11/20 | 48,730 | 48,830 | 48,730 | 48,750 | -150 | -0.3 | 1,396 |
| 11/17 | 48,790 | 48,930 | 48,790 | 48,900 | +220 | +0.5 | 636 |
| 11/16 | 48,600 | 48,740 | 48,600 | 48,680 | +100 | +0.2 | 750 |
| 11/15 | 48,300 | 48,600 | 48,290 | 48,580 | +600 | +1.3 | 2,377 |
| 11/14 | 48,000 | 48,030 | 47,970 | 47,980 | -30 | -0.1 | 398 |
| 11/13 | 47,880 | 48,010 | 47,810 | 48,010 | 0 | 0.0 | 589 |
| 11/10 | 48,020 | 48,150 | 47,930 | 48,010 | -140 | -0.3 | 324 |
| 11/9 | 48,000 | 48,250 | 47,850 | 48,150 | -260 | -0.5 | 933 |
| 11/8 | 48,410 | 48,530 | 48,360 | 48,410 | 0 | 0.0 | 4,060 |
| 11/7 | 47,390 | 48,880 | 47,390 | 48,410 | +1,150 | +2.4 | 3,694 |
| 11/6 | 47,100 | 47,260 | 47,010 | 47,260 | +160 | +0.3 | 693 |
| 11/2 | 47,000 | 47,100 | 46,090 | 47,100 | +10 | +0.0 | 750 |
| 11/1 | 46,880 | 47,100 | 46,790 | 47,090 | +530 | +1.1 | 1,039 |
| 10/31 | 46,400 | 46,560 | 46,400 | 46,560 | 0 | 0.0 | 169 |
| 10/30 | 46,330 | 46,560 | 46,330 | 46,560 | 0 | 0.0 | 185 |
| 10/27 | 46,660 | 46,670 | 46,460 | 46,560 | +170 | +0.4 | 1,389 |
| 10/26 | 46,250 | 46,420 | 46,150 | 46,390 | -50 | -0.1 | 472 |
| 10/25 | 46,200 | 46,450 | 46,200 | 46,440 | +160 | +0.4 | 278 |
| 10/24 | 45,980 | 46,280 | 45,980 | 46,280 | +310 | +0.7 | 279 |
| 10/23 | 45,960 | 46,100 | 45,940 | 45,970 | -150 | -0.3 | 97 |
▶︎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
