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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,150.0 | 2,163.0 | 2,148.0 | 2,163.0 | +22.0 | +1.0 | 35,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,131.5 | 2,170.0 | 2,121.5 | 2,141.0 | -8.5 | -0.4 | 63,220 |
| 11/15 | 2,180.0 | 2,198.0 | 2,138.0 | 2,149.5 | -70.5 | -3.2 | 7,080 |
| 11/8 | 2,195.0 | 2,245.0 | 2,182.5 | 2,220.0 | +43.0 | +2.0 | 11,740 |
| 11/1 | 2,191.5 | 2,218.5 | 2,160.5 | 2,177.0 | -9.0 | -0.4 | 21,980 |
| 10/25 | 2,188.0 | 2,220.0 | 2,170.0 | 2,186.0 | -3.0 | -0.1 | 14,460 |
| 10/18 | 2,218.5 | 2,231.0 | 2,160.0 | 2,189.0 | +4.0 | +0.2 | 9,650 |
| 10/11 | 2,227.0 | 2,252.0 | 2,154.0 | 2,185.0 | -20.5 | -0.9 | 47,230 |
| 10/4 | 2,142.0 | 2,222.5 | 2,105.0 | 2,205.5 | +33.5 | +1.5 | 58,830 |
| 9/27 | 2,039.0 | 2,185.0 | 2,019.0 | 2,172.0 | +143.5 | +7.1 | 57,270 |
| 9/20 | 1,953.5 | 2,036.5 | 1,950.0 | 2,028.5 | +65.0 | +3.3 | 5,280 |
| 9/13 | 1,949.5 | 1,970.0 | 1,901.5 | 1,963.5 | +10.5 | +0.5 | 8,100 |
| 9/6 | 2,027.5 | 2,122.0 | 1,951.5 | 1,953.0 | -50.0 | -2.5 | 23,870 |
| 8/30 | 2,052.0 | 2,076.5 | 2,003.0 | 2,003.0 | -21.0 | -1.0 | 58,660 |
| 8/23 | 2,069.5 | 2,070.0 | 2,012.5 | 2,024.0 | -32.0 | -1.6 | 10,850 |
| 8/16 | 1,994.5 | 2,083.5 | 1,981.0 | 2,056.0 | +75.5 | +3.8 | 12,800 |
| 8/9 | 1,895.0 | 1,986.5 | 1,825.0 | 1,980.5 | -9.5 | -0.5 | 19,980 |
| 8/2 | 2,069.5 | 2,110.0 | 1,990.0 | 1,990.0 | -103.5 | -4.9 | 17,640 |
| 7/26 | 2,162.0 | 2,186.5 | 2,060.0 | 2,093.5 | -89.5 | -4.1 | 33,110 |
| 7/19 | 2,269.0 | 2,275.5 | 2,162.0 | 2,183.0 | -84.5 | -3.7 | 10,660 |
| 7/12 | 2,255.0 | 2,298.0 | 2,235.0 | 2,267.5 | +24.5 | +1.1 | 54,640 |
| 7/5 | 2,224.0 | 2,254.0 | 2,224.0 | 2,243.0 | +19.0 | +0.9 | 10,420 |
| 6/28 | 2,199.5 | 2,250.0 | 2,185.5 | 2,224.0 | +24.5 | +1.1 | 54,960 |
| 6/21 | 2,194.5 | 2,200.0 | 2,130.5 | 2,199.5 | +4.5 | +0.2 | 11,690 |
| 6/14 | 2,135.5 | 2,198.5 | 2,105.0 | 2,195.0 | +75.0 | +3.5 | 33,550 |
| 6/7 | 2,171.0 | 2,229.0 | 2,101.0 | 2,120.0 | -30.5 | -1.4 | 84,820 |
| 5/31 | 2,159.5 | 2,175.5 | 2,100.0 | 2,150.5 | -29.0 | -1.3 | 78,050 |
| 5/24 | 2,181.0 | 2,238.5 | 2,128.5 | 2,179.5 | +9.5 | +0.4 | 44,100 |
| 5/17 | 2,146.0 | 2,222.5 | 2,128.0 | 2,170.0 | +9.0 | +0.4 | 48,570 |
| 5/10 | 2,100.0 | 2,162.0 | 2,090.0 | 2,161.0 | +82.5 | +4.0 | 34,870 |
| 5/2 | 2,042.0 | 2,123.0 | 2,042.0 | 2,078.5 | +54.5 | +2.7 | 38,100 |
▶︎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
