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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 43,200 | 44,200 | 42,510 | 43,180 | -70 | -0.2 | 11,827 |
| 22/03 | 42,610 | 43,410 | 39,320 | 43,250 | +640 | +1.5 | 34,648 |
| 22/02 | 43,110 | 43,720 | 42,450 | 42,610 | -370 | -0.9 | 14,064 |
| 22/01 | 43,440 | 43,650 | 42,640 | 42,980 | -410 | -0.9 | 18,446 |
| 21/12 | 42,450 | 43,450 | 42,300 | 43,390 | +1,000 | +2.4 | 23,547 |
| 21/11 | 43,900 | 44,050 | 42,150 | 42,390 | -1,310 | -3.0 | 29,760 |
| 21/10 | 43,600 | 44,600 | 43,200 | 43,700 | +100 | +0.2 | 17,066 |
| 21/09 | 44,700 | 44,850 | 43,250 | 43,600 | -950 | -2.1 | 22,181 |
| 21/08 | 44,400 | 44,600 | 43,600 | 44,550 | +150 | +0.3 | 16,336 |
| 21/07 | 45,500 | 45,550 | 43,950 | 44,400 | -1,000 | -2.2 | 16,519 |
| 21/06 | 45,150 | 45,700 | 44,650 | 45,400 | +300 | +0.7 | 12,597 |
| 21/05 | 44,700 | 45,250 | 44,450 | 45,100 | +400 | +0.9 | 13,576 |
| 21/04 | 44,150 | 44,850 | 44,000 | 44,700 | +800 | +1.8 | 12,083 |
| 21/03 | 44,400 | 44,600 | 43,500 | 43,900 | -300 | -0.7 | 34,887 |
| 21/02 | 44,600 | 45,650 | 44,200 | 44,200 | -300 | -0.7 | 14,458 |
| 21/01 | 45,200 | 45,250 | 44,300 | 44,500 | -600 | -1.3 | 16,496 |
| 20/12 | 44,050 | 45,200 | 44,050 | 45,100 | +1,050 | +2.4 | 15,178 |
| 20/11 | 42,900 | 44,350 | 42,800 | 44,050 | +1,050 | +2.4 | 13,635 |
| 20/10 | 43,100 | 43,700 | 42,500 | 43,000 | 0 | 0.0 | 9,335 |
| 20/09 | 44,250 | 44,700 | 42,700 | 43,000 | -1,150 | -2.6 | 12,745 |
| 20/08 | 44,050 | 45,600 | 43,800 | 44,150 | +350 | +0.8 | 14,785 |
| 20/07 | 44,100 | 44,550 | 43,650 | 43,800 | -250 | -0.6 | 8,295 |
| 20/06 | 43,550 | 45,950 | 43,550 | 44,050 | +650 | +1.5 | 9,603 |
| 20/05 | 42,400 | 43,700 | 41,350 | 43,400 | +1,300 | +3.1 | 11,950 |
| 20/04 | 41,000 | 42,300 | 41,000 | 42,100 | +600 | +1.5 | 15,120 |
| 20/03 | 46,150 | 47,100 | 40,000 | 41,500 | -5,100 | -10.9 | 45,151 |
| 20/02 | 47,650 | 48,600 | 46,600 | 46,600 | -1,200 | -2.5 | 15,756 |
| 20/01 | 48,000 | 48,500 | 47,500 | 47,800 | -400 | -0.8 | 21,608 |
| 19/12 | 47,150 | 48,250 | 47,000 | 48,200 | +1,100 | +2.3 | 23,898 |
| 19/11 | 47,500 | 47,950 | 46,750 | 47,100 | -750 | -1.6 | 13,051 |
▶︎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
