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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 63,200 | 64,100 | 61,500 | 64,100 | +1,000 | +1.6 | 4,173 |
| 14/09 | 62,900 | 63,800 | 62,200 | 63,100 | +400 | +0.6 | 3,844 |
| 14/08 | 62,600 | 63,800 | 60,900 | 62,700 | 0 | 0.0 | 5,878 |
| 14/07 | 62,700 | 63,400 | 61,600 | 62,700 | 0 | 0.0 | 7,541 |
| 14/06 | 62,500 | 63,400 | 62,100 | 62,700 | +200 | +0.3 | 5,311 |
| 14/05 | 61,700 | 62,700 | 61,300 | 62,500 | +900 | +1.5 | 2,460 |
| 14/04 | 60,900 | 62,000 | 60,500 | 61,600 | +1,300 | +2.2 | 2,233 |
| 14/03 | 60,000 | 60,800 | 59,100 | 60,300 | +500 | +0.8 | 3,048 |
| 14/02 | 59,500 | 60,800 | 57,500 | 59,800 | -100 | -0.2 | 4,313 |
| 14/01 | 63,400 | 63,800 | 58,400 | 59,900 | -2,900 | -4.6 | 8,547 |
| 13/12 | 61,600 | 63,500 | 60,200 | 62,800 | +1,200 | +2.0 | 4,346 |
| 13/11 | 61,900 | 62,200 | 59,900 | 61,600 | -100 | -0.2 | 3,569 |
| 13/10 | 60,700 | 62,000 | 59,800 | 61,700 | +1,500 | +2.5 | 2,411 |
| 13/09 | 60,200 | 61,700 | 58,400 | 60,200 | +100 | +0.2 | 2,933 |
| 13/08 | 61,000 | 61,800 | 58,700 | 60,100 | -900 | -1.5 | 2,671 |
| 13/07 | 61,700 | 62,800 | 60,200 | 61,000 | -600 | -1.0 | 3,352 |
| 13/06 | 66,400 | 66,400 | 59,500 | 61,600 | -4,600 | -7.0 | 3,828 |
| 13/05 | 68,500 | 73,000 | 65,600 | 66,200 | -3,800 | -5.4 | 3,989 |
| 13/04 | 64,200 | 70,200 | 62,400 | 70,000 | +6,200 | +9.7 | 3,186 |
| 13/03 | 65,300 | 66,500 | 62,700 | 63,800 | -700 | -1.1 | 3,403 |
| 13/02 | 62,000 | 66,900 | 61,600 | 64,500 | +3,000 | +4.9 | 2,320 |
| 13/01 | 60,600 | 62,000 | 59,700 | 61,500 | +1,900 | +3.2 | 2,693 |
| 12/12 | 57,000 | 61,000 | 56,700 | 59,600 | +2,800 | +4.9 | 1,831 |
| 12/11 | 54,200 | 57,300 | 54,200 | 56,800 | +2,900 | +5.4 | 1,044 |
| 12/10 | 52,800 | 54,300 | 52,700 | 53,900 | +1,300 | +2.5 | 1,131 |
| 12/09 | 52,600 | 53,700 | 51,700 | 52,600 | +400 | +0.8 | 831 |
| 12/08 | 51,900 | 53,500 | 51,000 | 52,200 | +1,100 | +2.2 | 682 |
| 12/07 | 51,900 | 52,800 | 50,500 | 51,100 | -700 | -1.4 | 955 |
| 12/06 | 50,600 | 52,600 | 48,700 | 51,800 | +1,200 | +2.4 | 948 |
| 12/05 | 54,200 | 55,600 | 49,800 | 50,600 | -3,500 | -6.5 | 1,199 |
▶︎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
