1681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新興国株式 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 2,298.0 (24/07/12) | 1,757.5 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,298.0 (24/07/12) | 1,757.5 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,160.0 | 2,160.0 | 2,121.5 | 2,131.0 | -27.0 | -1.3 | 1,220 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,147.5 | 2,170.0 | 2,143.0 | 2,158.0 | +10.0 | +0.5 | 4,380 |
| 11/20 | 2,141.0 | 2,157.0 | 2,141.0 | 2,148.0 | +4.0 | +0.2 | 380 |
| 11/19 | 2,144.0 | 2,144.5 | 2,124.0 | 2,144.0 | +21.0 | +1.0 | 56,040 |
| 11/18 | 2,131.5 | 2,159.5 | 2,123.0 | 2,123.0 | -26.5 | -1.2 | 1,150 |
| 11/15 | 2,146.0 | 2,161.0 | 2,142.5 | 2,149.5 | +7.0 | +0.3 | 180 |
| 11/14 | 2,155.0 | 2,161.5 | 2,142.5 | 2,142.5 | -0.5 | +0.0 | 1,870 |
| 11/13 | 2,141.5 | 2,156.0 | 2,138.0 | 2,143.0 | -11.5 | -0.5 | 1,940 |
| 11/12 | 2,195.0 | 2,198.0 | 2,151.0 | 2,154.5 | -39.5 | -1.8 | 2,160 |
| 11/11 | 2,180.0 | 2,195.0 | 2,180.0 | 2,194.0 | -26.0 | -1.2 | 930 |
| 11/8 | 2,234.0 | 2,245.0 | 2,220.0 | 2,220.0 | -9.5 | -0.4 | 2,780 |
| 11/7 | 2,205.5 | 2,230.0 | 2,205.5 | 2,229.5 | +13.5 | +0.6 | 3,340 |
| 11/6 | 2,210.5 | 2,222.0 | 2,202.5 | 2,216.0 | +4.5 | +0.2 | 930 |
| 11/5 | 2,195.0 | 2,211.5 | 2,182.5 | 2,211.5 | +34.5 | +1.6 | 4,690 |
| 11/1 | 2,166.0 | 2,215.0 | 2,160.5 | 2,177.0 | -3.0 | -0.1 | 15,010 |
| 10/31 | 2,197.0 | 2,197.0 | 2,171.5 | 2,180.0 | -8.0 | -0.4 | 950 |
| 10/30 | 2,203.5 | 2,204.0 | 2,188.0 | 2,188.0 | -12.0 | -0.6 | 1,920 |
| 10/29 | 2,208.5 | 2,218.5 | 2,190.0 | 2,200.0 | +4.0 | +0.2 | 3,350 |
| 10/28 | 2,191.5 | 2,215.0 | 2,191.5 | 2,196.0 | +10.0 | +0.5 | 750 |
| 10/25 | 2,173.0 | 2,186.0 | 2,170.0 | 2,186.0 | -21.5 | -1.0 | 4,110 |
| 10/24 | 2,217.0 | 2,220.0 | 2,191.0 | 2,207.5 | -9.0 | -0.4 | 1,300 |
| 10/23 | 2,190.0 | 2,220.0 | 2,182.5 | 2,216.5 | +35.5 | +1.6 | 1,750 |
| 10/22 | 2,212.0 | 2,212.0 | 2,180.5 | 2,181.0 | +0.5 | +0.0 | 2,410 |
| 10/21 | 2,188.0 | 2,219.5 | 2,180.0 | 2,180.5 | -8.5 | -0.4 | 4,890 |
| 10/18 | 2,181.0 | 2,189.0 | 2,160.0 | 2,189.0 | +17.0 | +0.8 | 1,140 |
| 10/17 | 2,167.0 | 2,179.5 | 2,167.0 | 2,172.0 | -9.5 | -0.4 | 1,030 |
| 10/16 | 2,165.5 | 2,181.5 | 2,160.5 | 2,181.5 | -13.5 | -0.6 | 1,340 |
| 10/15 | 2,218.5 | 2,231.0 | 2,186.5 | 2,195.0 | +10.0 | +0.5 | 6,140 |
| 10/11 | 2,192.0 | 2,206.5 | 2,172.0 | 2,185.0 | -14.5 | -0.7 | 2,770 |
| 10/10 | 2,172.0 | 2,199.5 | 2,165.5 | 2,199.5 | +34.5 | +1.6 | 35,020 |
| 10/9 | 2,157.0 | 2,180.0 | 2,156.0 | 2,165.0 | -6.5 | -0.3 | 1,040 |
▶︎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
