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 |
|---|---|
| 2,238.5 (24/05/23) | 1,694.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,238.5 (24/05/23) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,116.0 | 2,171.0 | 2,110.0 | 2,150.5 | +50.0 | +2.4 | 24,470 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 1,821.5 | 1,839.0 | 1,818.5 | 1,839.0 | +5.5 | +0.3 | 7,400 |
| 12/27 | 1,835.0 | 1,835.0 | 1,813.0 | 1,833.5 | +5.0 | +0.3 | 19,770 |
| 12/26 | 1,814.5 | 1,830.0 | 1,812.0 | 1,828.5 | +1.5 | +0.1 | 4,940 |
| 12/25 | 1,802.0 | 1,835.0 | 1,800.0 | 1,827.0 | +27.0 | +1.5 | 17,150 |
| 12/22 | 1,802.5 | 1,816.0 | 1,800.0 | 1,800.0 | 0 | 0.0 | 3,780 |
| 12/21 | 1,801.0 | 1,814.5 | 1,800.0 | 1,800.0 | -28.0 | -1.5 | 2,320 |
| 12/20 | 1,830.0 | 1,836.0 | 1,826.5 | 1,828.0 | +9.5 | +0.5 | 3,630 |
| 12/19 | 1,809.5 | 1,818.5 | 1,804.5 | 1,818.5 | +9.0 | +0.5 | 4,280 |
| 12/18 | 1,786.0 | 1,809.5 | 1,786.0 | 1,809.5 | +9.5 | +0.5 | 11,430 |
| 12/15 | 1,810.0 | 1,816.0 | 1,800.0 | 1,800.0 | +25.0 | +1.4 | 6,360 |
| 12/14 | 1,788.0 | 1,795.0 | 1,775.0 | 1,775.0 | -12.5 | -0.7 | 3,090 |
| 12/13 | 1,800.0 | 1,809.5 | 1,787.5 | 1,787.5 | -12.5 | -0.7 | 940 |
| 12/12 | 1,799.5 | 1,813.5 | 1,793.5 | 1,800.0 | +8.0 | +0.5 | 43,800 |
| 12/11 | 1,793.5 | 1,800.0 | 1,782.0 | 1,792.0 | +5.0 | +0.3 | 23,710 |
| 12/8 | 1,800.0 | 1,800.0 | 1,770.0 | 1,787.0 | -23.0 | -1.3 | 9,130 |
| 12/7 | 1,821.0 | 1,823.5 | 1,810.0 | 1,810.0 | -17.0 | -0.9 | 550 |
| 12/6 | 1,816.0 | 1,828.0 | 1,814.0 | 1,827.0 | +12.0 | +0.7 | 9,330 |
| 12/5 | 1,830.0 | 1,838.5 | 1,811.5 | 1,815.0 | -16.0 | -0.9 | 6,410 |
| 12/4 | 1,838.0 | 1,849.0 | 1,823.5 | 1,831.0 | -15.0 | -0.8 | 5,550 |
| 12/1 | 1,847.5 | 1,847.5 | 1,839.0 | 1,846.0 | +10.0 | +0.5 | 6,640 |
▶︎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