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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 49,600 | 49,990 | 48,750 | 48,780 | -1,070 | -2.2 | 16,503 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 48,880 | 50,200 | 48,470 | 49,850 | +1,380 | +2.9 | 14,353 |
| 24/09 | 48,320 | 49,870 | 46,800 | 48,470 | +170 | +0.4 | 14,915 |
| 24/08 | 48,570 | 49,470 | 46,150 | 48,300 | -970 | -2.0 | 16,271 |
| 24/07 | 51,100 | 51,900 | 48,710 | 49,270 | -1,800 | -3.5 | 21,617 |
| 24/06 | 50,360 | 51,070 | 49,510 | 51,070 | +810 | +1.6 | 11,898 |
| 24/05 | 50,280 | 51,000 | 49,700 | 50,260 | +170 | +0.3 | 16,781 |
| 24/04 | 49,650 | 50,300 | 48,400 | 50,090 | +410 | +0.8 | 10,850 |
| 24/03 | 49,560 | 49,840 | 48,550 | 49,680 | +120 | +0.2 | 14,362 |
| 24/02 | 48,680 | 49,740 | 48,530 | 49,560 | +870 | +1.8 | 9,366 |
| 24/01 | 48,160 | 49,160 | 47,830 | 48,690 | +520 | +1.1 | 20,871 |
| 23/12 | 48,570 | 48,800 | 47,020 | 48,170 | -630 | -1.3 | 14,671 |
| 23/11 | 46,880 | 48,930 | 46,090 | 48,800 | +2,240 | +4.8 | 19,883 |
| 23/10 | 46,950 | 46,950 | 45,760 | 46,560 | -370 | -0.8 | 6,571 |
| 23/09 | 47,620 | 47,760 | 46,620 | 46,930 | -850 | -1.8 | 10,282 |
| 23/08 | 47,750 | 47,890 | 46,730 | 47,780 | +140 | +0.3 | 7,637 |
| 23/07 | 47,580 | 47,920 | 45,690 | 47,640 | +40 | +0.1 | 10,634 |
| 23/06 | 45,320 | 47,710 | 45,100 | 47,600 | +2,220 | +4.9 | 13,209 |
| 23/05 | 44,930 | 45,490 | 44,300 | 45,380 | +830 | +1.9 | 11,919 |
| 23/04 | 43,800 | 44,550 | 43,420 | 44,550 | +650 | +1.5 | 10,240 |
| 23/03 | 43,860 | 44,190 | 42,380 | 43,900 | +10 | +0.0 | 13,573 |
| 23/02 | 43,510 | 43,990 | 43,210 | 43,890 | +330 | +0.8 | 7,494 |
| 23/01 | 42,900 | 43,600 | 42,180 | 43,560 | +830 | +1.9 | 13,025 |
| 22/12 | 43,250 | 43,700 | 42,600 | 42,730 | -530 | -1.2 | 16,183 |
| 22/11 | 43,610 | 43,990 | 42,900 | 43,260 | -300 | -0.7 | 11,425 |
| 22/10 | 42,950 | 44,100 | 42,850 | 43,560 | +610 | +1.4 | 6,039 |
| 22/09 | 44,090 | 44,990 | 42,700 | 42,950 | -1,010 | -2.3 | 15,135 |
| 22/08 | 42,750 | 44,180 | 42,130 | 43,960 | +1,360 | +3.2 | 11,284 |
| 22/07 | 43,580 | 43,580 | 42,000 | 42,600 | -960 | -2.2 | 10,997 |
| 22/06 | 42,850 | 44,450 | 42,400 | 43,560 | +830 | +1.9 | 12,642 |
| 22/05 | 43,000 | 43,290 | 41,800 | 42,730 | -450 | -1.0 | 9,014 |
▶︎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
