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 |
|---|---|
| 5,812 (24/05/23) | 4,235 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,812 (24/05/23) | 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) |
|---|---|---|---|---|---|---|---|
| 6/6 | 5,771 | 5,796 | 5,701 | 5,795 | +95 | +1.7 | 10,370 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 3,924 | 3,937 | 3,847 | 3,890 | +8 | +0.2 | 9,360 |
| 3/31 | 3,739 | 3,900 | 3,723 | 3,882 | +188 | +5.1 | 25,700 |
| 3/24 | 3,726 | 3,805 | 3,687 | 3,694 | -78 | -2.1 | 14,280 |
| 3/17 | 3,808 | 3,945 | 3,698 | 3,772 | -66 | -1.7 | 19,360 |
| 3/10 | 3,949 | 3,973 | 3,817 | 3,838 | -84 | -2.1 | 8,900 |
| 3/3 | 3,893 | 3,926 | 3,873 | 3,922 | +31 | +0.8 | 8,320 |
| 2/24 | 3,938 | 3,947 | 3,878 | 3,891 | -54 | -1.4 | 10,920 |
| 2/17 | 3,860 | 4,003 | 3,851 | 3,945 | +85 | +2.2 | 17,870 |
| 2/10 | 3,908 | 3,920 | 3,853 | 3,860 | +19 | +0.5 | 8,620 |
| 2/3 | 3,800 | 3,844 | 3,769 | 3,841 | +44 | +1.2 | 8,040 |
| 1/27 | 3,704 | 3,799 | 3,661 | 3,797 | +143 | +3.9 | 5,900 |
| 1/20 | 3,748 | 3,840 | 3,625 | 3,654 | -98 | -2.6 | 29,110 |
| 1/13 | 3,739 | 3,818 | 3,732 | 3,752 | +25 | +0.7 | 6,990 |
| 1/6 | 3,643 | 3,731 | 3,630 | 3,727 | +39 | +1.1 | 7,180 |
| 12/30 | 3,702 | 3,748 | 3,667 | 3,688 | +14 | +0.4 | 19,740 |
| 12/23 | 3,810 | 3,831 | 3,632 | 3,674 | -192 | -5.0 | 20,760 |
| 12/16 | 3,867 | 3,955 | 3,856 | 3,866 | -21 | -0.5 | 16,990 |
| 12/9 | 3,921 | 3,989 | 3,860 | 3,887 | -61 | -1.6 | 8,100 |
| 12/2 | 4,012 | 4,020 | 3,935 | 3,948 | -55 | -1.4 | 10,040 |
| 11/25 | 3,972 | 4,024 | 3,962 | 4,003 | +51 | +1.3 | 6,860 |
| 11/18 | 3,986 | 3,993 | 3,952 | 3,952 | -68 | -1.7 | 6,680 |
| 11/11 | 3,930 | 4,020 | 3,902 | 4,020 | +110 | +2.8 | 8,390 |
| 11/4 | 4,047 | 4,065 | 3,890 | 3,910 | -6 | -0.2 | 18,950 |
| 10/28 | 3,936 | 3,999 | 3,905 | 3,916 | +38 | +1.0 | 10,690 |
| 10/21 | 3,775 | 3,955 | 3,768 | 3,878 | +46 | +1.2 | 17,660 |
| 10/14 | 3,717 | 3,841 | 3,690 | 3,832 | +17 | +0.5 | 14,420 |
| 10/7 | 3,650 | 3,886 | 3,633 | 3,815 | +117 | +3.2 | 18,790 |
| 9/30 | 3,724 | 3,775 | 3,658 | 3,698 | -153 | -4.0 | 39,310 |
| 9/22 | 3,964 | 3,964 | 3,820 | 3,851 | -83 | -2.1 | 11,350 |
| 9/16 | 4,097 | 4,145 | 3,921 | 3,934 | -107 | -2.7 | 24,760 |
▶︎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