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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,150.0 | 2,163.0 | 2,148.0 | 2,163.0 | +22.0 | +1.0 | 35,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 2,157.0 | 2,180.0 | 2,156.0 | 2,165.0 | -6.5 | -0.3 | 1,040 |
| 10/8 | 2,251.0 | 2,251.0 | 2,154.0 | 2,171.5 | -79.0 | -3.5 | 2,870 |
| 10/7 | 2,227.0 | 2,252.0 | 2,223.5 | 2,250.5 | +45.0 | +2.0 | 5,530 |
| 10/4 | 2,188.5 | 2,214.0 | 2,169.0 | 2,205.5 | +34.5 | +1.6 | 740 |
| 10/3 | 2,220.0 | 2,222.5 | 2,166.5 | 2,171.0 | -9.0 | -0.4 | 4,990 |
| 10/2 | 2,105.0 | 2,180.0 | 2,105.0 | 2,180.0 | +52.0 | +2.4 | 20,950 |
| 10/1 | 2,139.0 | 2,139.0 | 2,114.0 | 2,128.0 | -5.0 | -0.2 | 5,510 |
| 9/30 | 2,142.0 | 2,164.0 | 2,120.0 | 2,133.0 | -39.0 | -1.8 | 26,640 |
| 9/27 | 2,165.5 | 2,185.0 | 2,146.0 | 2,172.0 | +55.0 | +2.6 | 3,720 |
| 9/26 | 2,105.5 | 2,119.0 | 2,088.0 | 2,117.0 | +35.5 | +1.7 | 40,010 |
| 9/25 | 2,115.5 | 2,115.5 | 2,079.5 | 2,081.5 | +12.0 | +0.6 | 3,760 |
| 9/24 | 2,039.0 | 2,069.5 | 2,019.0 | 2,069.5 | +41.0 | +2.0 | 9,780 |
| 9/20 | 2,036.0 | 2,036.5 | 2,004.5 | 2,028.5 | +24.5 | +1.2 | 740 |
| 9/19 | 1,989.0 | 2,024.0 | 1,981.5 | 2,004.0 | +26.0 | +1.3 | 1,890 |
| 9/18 | 1,984.0 | 1,989.5 | 1,960.5 | 1,978.0 | -2.0 | -0.1 | 780 |
| 9/17 | 1,953.5 | 1,980.0 | 1,950.0 | 1,980.0 | +16.5 | +0.8 | 1,870 |
| 9/13 | 1,966.0 | 1,970.0 | 1,963.5 | 1,963.5 | +13.5 | +0.7 | 1,810 |
| 9/12 | 1,963.5 | 1,970.0 | 1,944.5 | 1,950.0 | +34.0 | +1.8 | 1,810 |
| 9/11 | 1,935.0 | 1,935.0 | 1,901.5 | 1,916.0 | -24.0 | -1.2 | 2,230 |
| 9/10 | 1,938.0 | 1,963.5 | 1,935.5 | 1,940.0 | +5.0 | +0.3 | 1,130 |
| 9/9 | 1,949.5 | 1,949.5 | 1,930.5 | 1,935.0 | -18.0 | -0.9 | 1,120 |
| 9/6 | 1,987.5 | 1,987.5 | 1,951.5 | 1,953.0 | -24.0 | -1.2 | 1,270 |
| 9/5 | 1,980.0 | 1,990.0 | 1,960.5 | 1,977.0 | -20.0 | -1.0 | 2,050 |
| 9/4 | 2,018.0 | 2,018.0 | 1,980.5 | 1,997.0 | -54.0 | -2.6 | 2,760 |
| 9/3 | 2,068.0 | 2,071.0 | 2,051.0 | 2,051.0 | +11.0 | +0.5 | 2,300 |
| 9/2 | 2,027.5 | 2,122.0 | 2,027.5 | 2,040.0 | +37.0 | +1.9 | 15,490 |
| 8/30 | 2,029.5 | 2,032.0 | 2,003.0 | 2,003.0 | -16.0 | -0.8 | 2,370 |
| 8/29 | 2,021.0 | 2,029.5 | 2,019.0 | 2,019.0 | -11.0 | -0.5 | 1,060 |
| 8/28 | 2,037.0 | 2,076.5 | 2,024.0 | 2,030.0 | -19.0 | -0.9 | 39,020 |
| 8/27 | 2,033.0 | 2,069.5 | 2,032.5 | 2,049.0 | +9.0 | +0.4 | 1,660 |
▶︎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
