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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 46,600 | 47,900 | 46,150 | 47,850 | +1,250 | +2.7 | 13,249 |
| 19/09 | 45,900 | 47,000 | 45,850 | 46,600 | +600 | +1.3 | 14,686 |
| 19/08 | 47,700 | 47,750 | 45,600 | 46,000 | -1,750 | -3.7 | 18,085 |
| 19/07 | 47,650 | 48,000 | 47,050 | 47,750 | +200 | +0.4 | 14,118 |
| 19/06 | 46,000 | 47,550 | 45,600 | 47,550 | +1,500 | +3.3 | 10,867 |
| 19/05 | 47,350 | 48,400 | 45,550 | 46,050 | -2,050 | -4.3 | 27,296 |
| 19/04 | 47,700 | 48,600 | 47,550 | 48,100 | +550 | +1.2 | 9,842 |
| 19/03 | 48,750 | 48,900 | 47,400 | 47,550 | -1,200 | -2.5 | 18,276 |
| 19/02 | 47,500 | 48,800 | 47,450 | 48,750 | +1,300 | +2.7 | 10,813 |
| 19/01 | 46,450 | 47,450 | 45,950 | 47,450 | +650 | +1.4 | 13,478 |
| 18/12 | 47,350 | 47,750 | 45,500 | 46,800 | -300 | -0.6 | 16,986 |
| 18/11 | 47,100 | 47,400 | 46,700 | 47,100 | +250 | +0.5 | 15,599 |
| 18/10 | 47,500 | 47,700 | 46,150 | 46,850 | -500 | -1.1 | 13,958 |
| 18/09 | 46,700 | 47,400 | 45,250 | 47,350 | +800 | +1.7 | 22,925 |
| 18/08 | 48,600 | 48,750 | 46,300 | 46,550 | -2,050 | -4.2 | 34,607 |
| 18/07 | 48,250 | 49,350 | 47,850 | 48,600 | +350 | +0.7 | 16,891 |
| 18/06 | 49,250 | 49,700 | 47,850 | 48,250 | -900 | -1.8 | 21,259 |
| 18/05 | 51,800 | 52,000 | 49,000 | 49,150 | -2,650 | -5.1 | 33,718 |
| 18/04 | 51,800 | 52,100 | 51,300 | 51,800 | +100 | +0.2 | 10,899 |
| 18/03 | 52,200 | 52,200 | 50,400 | 51,700 | -500 | -1.0 | 25,339 |
| 18/02 | 53,400 | 53,800 | 51,800 | 52,200 | -1,000 | -1.9 | 24,749 |
| 18/01 | 53,800 | 54,200 | 53,100 | 53,200 | -600 | -1.1 | 21,177 |
| 17/12 | 52,800 | 53,800 | 52,500 | 53,800 | +1,100 | +2.1 | 10,698 |
| 17/11 | 53,100 | 53,700 | 52,000 | 52,700 | -200 | -0.4 | 18,335 |
| 17/10 | 53,900 | 54,100 | 52,800 | 52,900 | -800 | -1.5 | 17,853 |
| 17/09 | 53,400 | 54,100 | 52,400 | 53,700 | +500 | +0.9 | 12,031 |
| 17/08 | 53,100 | 53,400 | 52,100 | 53,200 | +200 | +0.4 | 12,798 |
| 17/07 | 53,600 | 54,200 | 52,500 | 53,000 | -300 | -0.6 | 12,121 |
| 17/06 | 52,200 | 53,500 | 52,000 | 53,300 | +1,100 | +2.1 | 9,164 |
| 17/05 | 52,500 | 53,000 | 51,700 | 52,200 | -100 | -0.2 | 9,931 |
▶︎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
