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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,052.0 | 2,052.0 | 2,025.5 | 2,040.0 | +16.0 | +0.8 | 14,550 |
| 8/23 | 2,048.0 | 2,048.0 | 2,012.5 | 2,024.0 | -17.0 | -0.8 | 2,260 |
| 8/22 | 2,050.0 | 2,060.0 | 2,031.5 | 2,041.0 | +0.5 | +0.0 | 3,510 |
| 8/21 | 2,041.0 | 2,041.0 | 2,030.5 | 2,040.5 | -15.5 | -0.8 | 580 |
| 8/20 | 2,070.0 | 2,070.0 | 2,055.5 | 2,056.0 | +6.0 | +0.3 | 3,360 |
| 8/19 | 2,069.5 | 2,069.5 | 2,049.0 | 2,050.0 | -6.0 | -0.3 | 1,140 |
| 8/16 | 2,083.5 | 2,083.5 | 2,037.0 | 2,056.0 | +32.0 | +1.6 | 2,420 |
| 8/15 | 2,018.0 | 2,024.5 | 2,018.0 | 2,024.0 | +3.0 | +0.2 | 150 |
| 8/14 | 2,000.0 | 2,027.0 | 1,981.0 | 2,021.0 | +30.0 | +1.5 | 8,750 |
| 8/13 | 1,994.5 | 1,994.5 | 1,988.0 | 1,991.0 | +10.5 | +0.5 | 1,480 |
| 8/9 | 1,976.5 | 1,986.5 | 1,961.0 | 1,980.5 | +53.0 | +2.8 | 1,040 |
| 8/8 | 1,919.0 | 1,929.0 | 1,919.0 | 1,927.5 | -1.5 | -0.1 | 530 |
| 8/7 | 1,882.0 | 1,949.0 | 1,882.0 | 1,929.0 | +49.0 | +2.6 | 5,540 |
| 8/6 | 1,888.0 | 1,896.5 | 1,874.0 | 1,880.0 | -9.5 | -0.5 | 3,590 |
| 8/5 | 1,895.0 | 1,930.5 | 1,825.0 | 1,889.5 | -100.5 | -5.1 | 9,280 |
| 8/2 | 2,044.0 | 2,044.0 | 1,990.0 | 1,990.0 | -90.0 | -4.3 | 6,040 |
| 8/1 | 2,088.0 | 2,088.0 | 2,051.0 | 2,080.0 | -10.0 | -0.5 | 2,670 |
| 7/31 | 2,076.0 | 2,090.0 | 2,060.5 | 2,090.0 | +6.0 | +0.3 | 850 |
| 7/30 | 2,096.0 | 2,096.0 | 2,083.5 | 2,084.0 | -19.0 | -0.9 | 250 |
| 7/29 | 2,069.5 | 2,110.0 | 2,069.5 | 2,103.0 | +9.5 | +0.5 | 7,830 |
| 7/26 | 2,099.5 | 2,108.5 | 2,072.0 | 2,093.5 | +5.0 | +0.2 | 1,060 |
| 7/25 | 2,107.0 | 2,107.0 | 2,060.0 | 2,088.5 | -54.0 | -2.5 | 28,780 |
| 7/24 | 2,161.5 | 2,161.5 | 2,142.5 | 2,142.5 | -35.0 | -1.6 | 480 |
| 7/23 | 2,185.5 | 2,186.5 | 2,151.0 | 2,177.5 | +13.5 | +0.6 | 1,760 |
| 7/22 | 2,162.0 | 2,173.5 | 2,151.0 | 2,164.0 | -19.0 | -0.9 | 1,030 |
| 7/19 | 2,195.5 | 2,200.0 | 2,170.5 | 2,183.0 | -18.5 | -0.8 | 2,310 |
| 7/18 | 2,200.0 | 2,219.0 | 2,162.0 | 2,201.5 | -26.5 | -1.2 | 2,300 |
| 7/17 | 2,234.0 | 2,245.0 | 2,228.0 | 2,228.0 | -24.0 | -1.1 | 1,470 |
| 7/16 | 2,269.0 | 2,275.5 | 2,231.0 | 2,252.0 | -15.5 | -0.7 | 4,580 |
| 7/12 | 2,298.0 | 2,298.0 | 2,267.5 | 2,267.5 | -17.5 | -0.8 | 3,280 |
▶︎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
