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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 50,340 (24/05/01) | 44,300 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 50,340 (24/05/01) | 47,830 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 49,830 | 50,340 | 49,700 | 49,860 | +170 | +0.3 | 3,337 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 49,210 | 49,700 | 49,180 | 49,690 | +870 | +1.8 | 3,804 |
| 4/19 | 49,500 | 49,720 | 48,400 | 48,820 | -870 | -1.8 | 3,131 |
| 4/12 | 49,640 | 49,900 | 49,200 | 49,690 | +50 | +0.1 | 1,280 |
| 4/5 | 49,650 | 49,680 | 49,290 | 49,640 | -40 | -0.1 | 1,461 |
| 3/29 | 49,420 | 49,820 | 49,420 | 49,680 | -10 | +0.0 | 2,579 |
| 3/22 | 48,770 | 49,840 | 48,770 | 49,690 | +810 | +1.7 | 2,819 |
| 3/15 | 48,720 | 49,100 | 48,550 | 48,880 | -20 | +0.0 | 2,207 |
| 3/8 | 49,680 | 49,770 | 48,860 | 48,900 | -800 | -1.6 | 6,377 |
| 3/1 | 49,630 | 49,700 | 49,390 | 49,700 | +70 | +0.1 | 2,372 |
| 2/22 | 49,350 | 49,740 | 49,110 | 49,630 | +170 | +0.3 | 2,307 |
| 2/16 | 49,390 | 49,480 | 49,140 | 49,460 | +210 | +0.4 | 1,959 |
| 2/9 | 48,900 | 49,300 | 48,800 | 49,250 | +400 | +0.8 | 1,985 |
| 2/2 | 48,730 | 48,910 | 48,530 | 48,850 | +150 | +0.3 | 2,837 |
| 1/26 | 48,780 | 48,880 | 48,550 | 48,700 | -110 | -0.2 | 2,548 |
| 1/19 | 48,650 | 49,160 | 48,500 | 48,810 | +100 | +0.2 | 5,589 |
| 1/12 | 48,150 | 48,890 | 47,830 | 48,710 | +270 | +0.6 | 4,813 |
| 1/5 | 48,160 | 48,550 | 48,060 | 48,440 | +270 | +0.6 | 6,207 |
| 12/29 | 47,870 | 48,490 | 47,850 | 48,170 | +80 | +0.2 | 5,831 |
| 12/22 | 47,430 | 48,330 | 47,330 | 48,090 | +420 | +0.9 | 2,887 |
| 12/15 | 47,800 | 47,990 | 47,020 | 47,670 | -120 | -0.3 | 2,302 |
| 12/8 | 48,460 | 48,660 | 47,200 | 47,790 | -910 | -1.9 | 3,514 |
| 12/1 | 48,590 | 48,800 | 48,440 | 48,700 | +280 | +0.6 | 1,448 |
| 11/24 | 48,730 | 48,830 | 48,290 | 48,420 | -480 | -1.0 | 2,329 |
| 11/17 | 47,880 | 48,930 | 47,810 | 48,900 | +890 | +1.9 | 4,750 |
| 11/10 | 47,100 | 48,880 | 47,010 | 48,010 | +910 | +1.9 | 9,704 |
| 11/2 | 46,330 | 47,100 | 46,090 | 47,100 | +540 | +1.2 | 2,143 |
| 10/27 | 45,960 | 46,670 | 45,940 | 46,560 | +440 | +1.0 | 2,515 |
| 10/20 | 46,470 | 46,640 | 45,950 | 46,120 | -350 | -0.8 | 1,285 |
| 10/13 | 45,840 | 46,620 | 45,800 | 46,470 | +520 | +1.1 | 819 |
| 10/6 | 46,950 | 46,950 | 45,760 | 45,950 | -980 | -2.1 | 1,598 |
▶︎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