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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 52,000 | 52,300 | 50,500 | 52,300 | +200 | +0.4 | 7,841 |
| 17/03 | 52,100 | 52,800 | 51,700 | 52,100 | 0 | 0.0 | 12,782 |
| 17/02 | 51,300 | 52,600 | 51,000 | 52,100 | +800 | +1.6 | 6,465 |
| 17/01 | 52,500 | 52,800 | 50,700 | 51,300 | -1,000 | -1.9 | 8,531 |
| 16/12 | 49,650 | 53,100 | 49,550 | 52,300 | +2,900 | +5.9 | 10,990 |
| 16/11 | 50,400 | 50,400 | 47,750 | 49,400 | -1,000 | -2.0 | 13,646 |
| 16/10 | 49,050 | 50,500 | 49,050 | 50,400 | +1,150 | +2.3 | 4,341 |
| 16/09 | 49,900 | 50,500 | 48,600 | 49,250 | -550 | -1.1 | 6,537 |
| 16/08 | 50,300 | 50,700 | 49,250 | 49,800 | -600 | -1.2 | 7,711 |
| 16/07 | 49,800 | 51,200 | 47,900 | 50,400 | +1,000 | +2.0 | 7,200 |
| 16/06 | 52,100 | 52,300 | 47,350 | 49,400 | -3,000 | -5.7 | 15,429 |
| 16/05 | 54,100 | 54,100 | 51,700 | 52,400 | -1,700 | -3.1 | 9,049 |
| 16/04 | 53,400 | 54,900 | 51,900 | 54,100 | +800 | +1.5 | 5,652 |
| 16/03 | 51,200 | 53,500 | 51,000 | 53,300 | +2,100 | +4.1 | 5,560 |
| 16/02 | 54,200 | 54,500 | 50,200 | 51,200 | -2,000 | -3.8 | 5,870 |
| 16/01 | 55,300 | 55,500 | 50,200 | 53,200 | -2,100 | -3.8 | 9,085 |
| 15/12 | 56,400 | 56,700 | 54,400 | 55,300 | -1,100 | -2.0 | 12,311 |
| 15/11 | 57,200 | 57,500 | 56,000 | 56,400 | -800 | -1.4 | 7,358 |
| 15/10 | 54,400 | 57,900 | 54,200 | 57,200 | +2,800 | +5.2 | 3,944 |
| 15/09 | 58,000 | 58,000 | 53,600 | 54,400 | -3,900 | -6.7 | 7,983 |
| 15/08 | 61,400 | 61,500 | 56,000 | 58,300 | -2,900 | -4.7 | 12,476 |
| 15/07 | 62,900 | 63,100 | 60,400 | 61,200 | -1,600 | -2.6 | 8,399 |
| 15/06 | 63,300 | 63,600 | 62,200 | 62,800 | -700 | -1.1 | 4,144 |
| 15/05 | 62,800 | 63,600 | 62,500 | 63,500 | +400 | +0.6 | 2,691 |
| 15/04 | 62,100 | 63,700 | 61,600 | 63,100 | +1,000 | +1.6 | 3,661 |
| 15/03 | 64,000 | 64,400 | 60,900 | 62,100 | -1,900 | -3.0 | 8,132 |
| 15/02 | 65,000 | 65,300 | 62,700 | 64,000 | -1,200 | -1.8 | 6,326 |
| 15/01 | 65,900 | 66,000 | 63,500 | 65,200 | -800 | -1.2 | 4,459 |
| 14/12 | 66,900 | 67,000 | 62,600 | 66,000 | -700 | -1.1 | 8,074 |
| 14/11 | 65,600 | 66,800 | 63,900 | 66,700 | +2,600 | +4.1 | 5,017 |
▶︎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
