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 |
|---|---|
| 2,006.5 (24/04/16) | 1,608.0 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,006.5 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,935.0 | 1,935.0 | 1,922.5 | 1,923.0 | -27.0 | -1.4 | 5,670 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,962.5 | 1,962.5 | 1,936.0 | 1,950.0 | -2.0 | -0.1 | 6,930 |
| 4/17 | 1,976.5 | 1,976.5 | 1,952.0 | 1,952.0 | -12.5 | -0.6 | 5,130 |
| 4/16 | 1,969.0 | 2,006.5 | 1,964.5 | 1,964.5 | -18.5 | -0.9 | 14,970 |
| 4/15 | 1,971.0 | 1,994.0 | 1,970.0 | 1,983.0 | -11.0 | -0.6 | 6,190 |
| 4/12 | 2,000.0 | 2,000.0 | 1,992.5 | 1,994.0 | -6.0 | -0.3 | 1,920 |
| 4/11 | 1,995.0 | 2,000.0 | 1,980.0 | 2,000.0 | +3.5 | +0.2 | 1,490 |
| 4/10 | 1,990.0 | 2,000.0 | 1,986.0 | 1,996.5 | +10.5 | +0.5 | 3,590 |
| 4/9 | 1,982.5 | 1,990.0 | 1,979.5 | 1,986.0 | +18.5 | +0.9 | 1,180 |
| 4/8 | 1,966.5 | 1,985.0 | 1,963.5 | 1,967.5 | +24.0 | +1.2 | 5,510 |
| 4/5 | 1,974.0 | 1,974.0 | 1,943.5 | 1,943.5 | -30.5 | -1.6 | 12,400 |
| 4/4 | 1,957.0 | 1,987.0 | 1,957.0 | 1,974.0 | +17.5 | +0.9 | 6,940 |
| 4/3 | 1,957.0 | 1,965.0 | 1,953.0 | 1,956.5 | -6.0 | -0.3 | 730 |
| 4/2 | 1,978.0 | 1,978.0 | 1,962.5 | 1,962.5 | -1.5 | -0.1 | 2,610 |
| 4/1 | 1,962.0 | 1,964.0 | 1,954.0 | 1,964.0 | +6.0 | +0.3 | 4,220 |
| 3/29 | 1,946.0 | 1,958.0 | 1,944.0 | 1,958.0 | +9.5 | +0.5 | 3,220 |
| 3/28 | 1,943.5 | 1,950.0 | 1,943.5 | 1,948.5 | -9.5 | -0.5 | 1,820 |
| 3/27 | 1,958.0 | 1,958.0 | 1,939.5 | 1,958.0 | 0 | 0.0 | 49,250 |
| 3/26 | 1,949.5 | 1,958.5 | 1,936.0 | 1,958.0 | +14.5 | +0.8 | 4,050 |
| 3/25 | 1,945.0 | 1,955.0 | 1,934.5 | 1,943.5 | -24.5 | -1.2 | 14,830 |
| 3/22 | 1,965.5 | 1,973.0 | 1,953.5 | 1,968.0 | +9.0 | +0.5 | 7,340 |
| 3/21 | 1,936.0 | 1,960.0 | 1,936.0 | 1,959.0 | +40.0 | +2.1 | 4,440 |
| 3/19 | 1,900.5 | 1,921.0 | 1,895.5 | 1,919.0 | +9.5 | +0.5 | 6,560 |
| 3/18 | 1,892.0 | 1,926.5 | 1,892.0 | 1,909.5 | +21.5 | +1.1 | 23,210 |
| 3/15 | 1,915.0 | 1,915.0 | 1,888.0 | 1,888.0 | -24.5 | -1.3 | 730 |
| 3/14 | 1,906.5 | 1,932.0 | 1,906.5 | 1,912.5 | -3.0 | -0.2 | 6,610 |
| 3/13 | 1,929.5 | 1,929.5 | 1,915.5 | 1,915.5 | -11.5 | -0.6 | 1,090 |
| 3/12 | 1,890.0 | 1,927.0 | 1,884.5 | 1,927.0 | +37.0 | +2.0 | 4,270 |
| 3/11 | 1,895.0 | 1,912.0 | 1,888.5 | 1,890.0 | -7.0 | -0.4 | 6,880 |
| 3/8 | 1,902.5 | 1,909.5 | 1,895.5 | 1,897.0 | +1.0 | +0.1 | 720 |
| 3/7 | 1,904.0 | 1,918.5 | 1,890.0 | 1,896.0 | -19.0 | -1.0 | 2,790 |
▶︎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