1680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海外先進国株式 株価時系列データ
PTS
6,173
円
取引時間外
(10:35)
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 |
|---|---|
| 6,322 (24/11/14) | 4,637 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,322 (24/11/14) | 4,758 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 6,173 | 6,192 | 6,172 | 6,180 | -23 | -0.4 | 1,830 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 4,500 | 4,510 | 4,496 | 4,502 | -40 | -0.9 | 1,390 |
| 10/19 | 4,551 | 4,559 | 4,532 | 4,542 | -68 | -1.5 | 900 |
| 10/18 | 4,618 | 4,618 | 4,575 | 4,610 | +5 | +0.1 | 770 |
| 10/17 | 4,593 | 4,612 | 4,593 | 4,605 | +40 | +0.9 | 2,840 |
| 10/16 | 4,573 | 4,576 | 4,565 | 4,565 | -34 | -0.7 | 1,360 |
| 10/13 | 4,614 | 4,614 | 4,599 | 4,599 | -28 | -0.6 | 900 |
| 10/12 | 4,612 | 4,627 | 4,612 | 4,627 | +45 | +1.0 | 2,760 |
| 10/11 | 4,581 | 4,593 | 4,574 | 4,582 | +37 | +0.8 | 3,310 |
| 10/10 | 4,531 | 4,555 | 4,529 | 4,545 | +73 | +1.6 | 3,940 |
| 10/6 | 4,452 | 4,477 | 4,452 | 4,472 | +11 | +0.3 | 2,900 |
| 10/5 | 4,470 | 4,470 | 4,458 | 4,461 | +27 | +0.6 | 610 |
| 10/4 | 4,451 | 4,452 | 4,425 | 4,434 | -84 | -1.9 | 5,820 |
| 10/3 | 4,544 | 4,544 | 4,511 | 4,518 | -42 | -0.9 | 2,270 |
| 10/2 | 4,554 | 4,572 | 4,554 | 4,560 | +20 | +0.4 | 2,560 |
| 9/29 | 4,544 | 4,546 | 4,528 | 4,540 | +35 | +0.8 | 1,510 |
| 9/28 | 4,511 | 4,528 | 4,505 | 4,505 | -10 | -0.2 | 1,650 |
| 9/27 | 4,510 | 4,515 | 4,502 | 4,515 | -31 | -0.7 | 1,610 |
| 9/26 | 4,551 | 4,551 | 4,541 | 4,546 | 0 | 0.0 | 2,890 |
| 9/25 | 4,543 | 4,549 | 4,539 | 4,546 | -3 | -0.1 | 7,250 |
| 9/22 | 4,535 | 4,549 | 4,515 | 4,549 | -51 | -1.1 | 4,520 |
| 9/21 | 4,605 | 4,627 | 4,599 | 4,600 | -29 | -0.6 | 2,720 |
| 9/20 | 4,636 | 4,636 | 4,629 | 4,629 | -10 | -0.2 | 2,760 |
| 9/19 | 4,653 | 4,653 | 4,638 | 4,639 | -49 | -1.1 | 2,810 |
| 9/15 | 4,671 | 4,696 | 4,671 | 4,688 | +48 | +1.0 | 2,990 |
| 9/14 | 4,639 | 4,647 | 4,632 | 4,640 | +21 | +0.5 | 620 |
| 9/13 | 4,628 | 4,638 | 4,618 | 4,619 | -9 | -0.2 | 2,180 |
| 9/12 | 4,629 | 4,631 | 4,624 | 4,628 | +24 | +0.5 | 1,330 |
| 9/11 | 4,625 | 4,625 | 4,600 | 4,604 | -19 | -0.4 | 2,980 |
| 9/8 | 4,619 | 4,623 | 4,598 | 4,623 | -11 | -0.2 | 1,230 |
| 9/7 | 4,634 | 4,646 | 4,634 | 4,634 | -16 | -0.3 | 4,960 |
▶︎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
