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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,159.5 | 2,175.5 | 2,100.0 | 2,150.5 | -29.0 | -1.3 | 102,520 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,600.0 | 1,662.0 | 1,576.0 | 1,647.0 | +61.0 | +3.9 | 107,220 |
| 3/24 | 1,572.5 | 1,600.0 | 1,554.0 | 1,586.0 | -2.5 | -0.2 | 91,280 |
| 3/17 | 1,626.0 | 1,626.5 | 1,560.0 | 1,588.5 | -35.5 | -2.2 | 25,850 |
| 3/10 | 1,686.5 | 1,700.0 | 1,612.5 | 1,624.0 | -58.0 | -3.5 | 27,120 |
| 3/3 | 1,640.0 | 1,685.0 | 1,632.0 | 1,682.0 | +40.0 | +2.4 | 27,510 |
| 2/24 | 1,676.0 | 1,689.0 | 1,642.0 | 1,642.0 | -44.0 | -2.6 | 63,950 |
| 2/17 | 1,660.5 | 1,701.5 | 1,650.0 | 1,686.0 | +25.5 | +1.5 | 14,320 |
| 2/10 | 1,670.0 | 1,688.5 | 1,659.0 | 1,660.5 | -14.5 | -0.9 | 57,440 |
| 2/3 | 1,727.0 | 1,730.0 | 1,668.0 | 1,675.0 | -51.5 | -3.0 | 57,720 |
| 1/27 | 1,685.0 | 1,738.5 | 1,685.0 | 1,726.5 | +52.5 | +3.1 | 57,630 |
| 1/20 | 1,704.0 | 1,727.0 | 1,637.0 | 1,674.0 | -26.0 | -1.5 | 19,120 |
| 1/13 | 1,698.0 | 1,737.5 | 1,693.0 | 1,700.0 | +6.0 | +0.4 | 11,480 |
| 1/6 | 1,617.0 | 1,706.0 | 1,600.0 | 1,694.0 | +62.0 | +3.8 | 29,400 |
| 12/30 | 1,627.5 | 1,650.0 | 1,605.0 | 1,632.0 | +11.0 | +0.7 | 60,750 |
| 12/23 | 1,659.0 | 1,676.5 | 1,602.0 | 1,621.0 | -56.0 | -3.3 | 17,950 |
| 12/16 | 1,689.5 | 1,715.5 | 1,666.5 | 1,677.0 | -23.0 | -1.4 | 11,530 |
| 12/9 | 1,701.5 | 1,732.0 | 1,677.0 | 1,700.0 | 0 | 0.0 | 58,790 |
| 12/2 | 1,665.5 | 1,740.0 | 1,641.5 | 1,700.0 | +26.0 | +1.6 | 59,360 |
| 11/25 | 1,689.0 | 1,698.0 | 1,666.0 | 1,674.0 | -3.0 | -0.2 | 11,430 |
| 11/18 | 1,691.0 | 1,726.0 | 1,670.0 | 1,677.0 | -14.0 | -0.8 | 18,910 |
| 11/11 | 1,658.0 | 1,693.0 | 1,653.0 | 1,691.0 | +19.0 | +1.1 | 24,370 |
| 11/4 | 1,611.0 | 1,672.0 | 1,592.0 | 1,672.0 | +90.0 | +5.7 | 12,910 |
| 10/28 | 1,658.0 | 1,661.0 | 1,582.0 | 1,582.0 | -71.0 | -4.3 | 65,490 |
| 10/21 | 1,626.0 | 1,674.0 | 1,620.5 | 1,653.0 | +15.0 | +0.9 | 18,180 |
| 10/14 | 1,624.5 | 1,645.0 | 1,593.5 | 1,638.0 | -23.0 | -1.4 | 12,990 |
| 10/7 | 1,604.0 | 1,693.0 | 1,595.0 | 1,661.0 | +48.0 | +3.0 | 21,510 |
| 9/30 | 1,634.0 | 1,641.0 | 1,605.0 | 1,613.0 | -80.5 | -4.8 | 74,410 |
| 9/22 | 1,717.0 | 1,723.0 | 1,678.5 | 1,693.5 | -23.5 | -1.4 | 17,320 |
| 9/16 | 1,775.0 | 1,792.0 | 1,710.0 | 1,717.0 | -49.0 | -2.8 | 24,530 |
| 9/9 | 1,722.0 | 1,775.5 | 1,705.5 | 1,766.0 | +38.5 | +2.2 | 55,290 |
▶︎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