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
取引時間外
(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 |
|---|---|
| 2,222.5 (24/05/15) | 1,673.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,222.5 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,189.5 | 2,193.0 | 2,164.5 | 2,170.0 | -10.0 | -0.5 | 9,680 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 1,873.5 | 1,873.5 | 1,854.0 | 1,868.5 | +15.0 | +0.8 | 43,930 |
| 2/14 | 1,853.0 | 1,857.0 | 1,835.5 | 1,853.5 | -18.5 | -1.0 | 5,500 |
| 2/13 | 1,865.0 | 1,872.0 | 1,860.0 | 1,872.0 | +31.0 | +1.7 | 6,100 |
| 2/9 | 1,843.0 | 1,859.0 | 1,840.0 | 1,841.0 | -2.0 | -0.1 | 5,320 |
| 2/8 | 1,837.0 | 1,857.0 | 1,837.0 | 1,843.0 | +10.0 | +0.6 | 6,100 |
| 2/7 | 1,836.5 | 1,847.0 | 1,833.0 | 1,833.0 | -6.0 | -0.3 | 5,790 |
| 2/6 | 1,807.5 | 1,839.0 | 1,805.5 | 1,839.0 | +26.0 | +1.4 | 11,710 |
| 2/5 | 1,803.5 | 1,813.0 | 1,796.5 | 1,813.0 | +13.0 | +0.7 | 5,390 |
| 2/2 | 1,797.5 | 1,805.0 | 1,783.5 | 1,800.0 | +22.5 | +1.3 | 6,780 |
| 2/1 | 1,786.5 | 1,786.5 | 1,770.5 | 1,777.5 | -16.0 | -0.9 | 5,380 |
| 1/31 | 1,785.0 | 1,793.5 | 1,780.5 | 1,793.5 | -11.5 | -0.6 | 7,030 |
| 1/30 | 1,815.0 | 1,815.0 | 1,797.0 | 1,805.0 | -13.0 | -0.7 | 1,850 |
| 1/29 | 1,799.5 | 1,822.5 | 1,799.5 | 1,818.0 | +14.5 | +0.8 | 50,770 |
| 1/26 | 1,798.5 | 1,809.0 | 1,797.0 | 1,803.5 | +5.0 | +0.3 | 1,630 |
| 1/25 | 1,798.5 | 1,804.0 | 1,794.5 | 1,798.5 | +18.5 | +1.0 | 8,150 |
| 1/24 | 1,783.0 | 1,794.5 | 1,775.0 | 1,780.0 | +4.0 | +0.2 | 7,450 |
| 1/23 | 1,788.0 | 1,788.0 | 1,771.5 | 1,776.0 | -4.5 | -0.3 | 11,110 |
| 1/22 | 1,790.0 | 1,799.5 | 1,771.5 | 1,780.5 | -3.5 | -0.2 | 11,280 |
| 1/19 | 1,772.0 | 1,790.5 | 1,771.0 | 1,784.0 | +19.5 | +1.1 | 3,570 |
| 1/18 | 1,764.0 | 1,766.0 | 1,757.5 | 1,764.5 | -36.5 | -2.0 | 18,860 |
| 1/17 | 1,824.5 | 1,827.5 | 1,795.0 | 1,801.0 | -29.5 | -1.6 | 19,030 |
| 1/16 | 1,828.5 | 1,843.5 | 1,819.0 | 1,830.5 | -13.0 | -0.7 | 8,580 |
| 1/15 | 1,826.5 | 1,844.5 | 1,826.5 | 1,843.5 | -1.5 | -0.1 | 8,430 |
| 1/12 | 1,834.5 | 1,845.0 | 1,825.5 | 1,845.0 | -1.0 | -0.1 | 5,930 |
| 1/11 | 1,827.5 | 1,848.5 | 1,827.5 | 1,846.0 | +26.0 | +1.4 | 12,060 |
| 1/10 | 1,818.0 | 1,825.0 | 1,816.0 | 1,820.0 | -9.0 | -0.5 | 7,940 |
| 1/9 | 1,829.0 | 1,839.0 | 1,817.5 | 1,829.0 | -8.5 | -0.5 | 8,320 |
| 1/5 | 1,847.5 | 1,848.0 | 1,837.5 | 1,837.5 | +3.5 | +0.2 | 2,950 |
| 1/4 | 1,839.0 | 1,839.0 | 1,810.5 | 1,834.0 | -8.0 | -0.4 | 12,480 |
| 12/29 | 1,839.0 | 1,852.0 | 1,837.0 | 1,842.0 | +3.0 | +0.2 | 5,350 |
▶︎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