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
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 |
|---|---|
| 5,685 (24/04/12) | 3,985 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,685 (24/04/12) | 4,758 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,348 | 5,520 | 5,345 | 5,520 | +214 | +4.0 | 12,360 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,440 | 5,466 | 5,250 | 5,306 | -201 | -3.7 | 13,370 |
| 4/12 | 5,470 | 5,685 | 5,450 | 5,507 | +102 | +1.9 | 13,200 |
| 4/5 | 5,510 | 5,521 | 5,380 | 5,405 | -95 | -1.7 | 24,180 |
| 3/29 | 5,474 | 5,500 | 5,466 | 5,500 | +2 | +0.0 | 22,990 |
| 3/22 | 5,300 | 5,506 | 5,299 | 5,498 | +198 | +3.7 | 17,060 |
| 3/15 | 5,220 | 5,329 | 5,213 | 5,300 | +2 | +0.0 | 8,450 |
| 3/8 | 5,316 | 5,330 | 5,223 | 5,298 | -7 | -0.1 | 15,500 |
| 3/1 | 5,290 | 5,305 | 5,250 | 5,305 | +73 | +1.4 | 14,580 |
| 2/22 | 5,207 | 5,237 | 5,170 | 5,232 | +32 | +0.6 | 27,120 |
| 2/16 | 5,169 | 5,225 | 5,133 | 5,200 | +53 | +1.0 | 17,250 |
| 2/9 | 5,073 | 5,150 | 5,063 | 5,147 | +129 | +2.6 | 11,720 |
| 2/2 | 5,013 | 5,040 | 4,951 | 5,018 | +20 | +0.4 | 11,720 |
| 1/26 | 4,968 | 5,000 | 4,958 | 4,998 | +61 | +1.2 | 17,760 |
| 1/19 | 4,900 | 4,953 | 4,862 | 4,937 | +30 | +0.6 | 39,640 |
| 1/12 | 4,861 | 4,936 | 4,837 | 4,907 | +94 | +2.0 | 27,880 |
| 1/5 | 4,770 | 4,831 | 4,758 | 4,813 | +10 | +0.2 | 15,420 |
| 12/29 | 4,796 | 4,840 | 4,781 | 4,803 | +14 | +0.3 | 24,490 |
| 12/22 | 4,756 | 4,867 | 4,753 | 4,789 | +33 | +0.7 | 30,320 |
| 12/15 | 4,726 | 4,783 | 4,725 | 4,756 | +78 | +1.7 | 13,670 |
| 12/8 | 4,764 | 4,778 | 4,637 | 4,678 | -103 | -2.2 | 13,990 |
| 12/1 | 4,807 | 4,807 | 4,730 | 4,781 | -16 | -0.3 | 11,540 |
| 11/24 | 4,774 | 4,814 | 4,733 | 4,797 | +15 | +0.3 | 10,830 |
| 11/17 | 4,688 | 4,805 | 4,680 | 4,782 | +145 | +3.1 | 19,510 |
| 11/10 | 4,596 | 4,656 | 4,596 | 4,637 | +125 | +2.8 | 12,100 |
| 11/2 | 4,369 | 4,515 | 4,357 | 4,512 | +96 | +2.2 | 8,750 |
| 10/27 | 4,469 | 4,488 | 4,408 | 4,416 | -86 | -1.9 | 8,360 |
| 10/20 | 4,573 | 4,618 | 4,496 | 4,502 | -97 | -2.1 | 7,260 |
| 10/13 | 4,531 | 4,627 | 4,529 | 4,599 | +127 | +2.8 | 10,910 |
| 10/6 | 4,554 | 4,572 | 4,425 | 4,472 | -68 | -1.5 | 14,160 |
| 9/29 | 4,543 | 4,551 | 4,502 | 4,540 | -9 | -0.2 | 14,910 |
▶︎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