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 | 71,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,814.0 | 1,818.0 | 1,784.5 | 1,805.0 | +2.0 | +0.1 | 224,490 |
| 9/22 | 1,829.0 | 1,829.5 | 1,780.0 | 1,803.0 | -46.5 | -2.5 | 10,900 |
| 9/15 | 1,810.0 | 1,850.0 | 1,803.0 | 1,849.5 | +42.0 | +2.3 | 66,570 |
| 9/8 | 1,831.0 | 1,848.0 | 1,800.0 | 1,807.5 | -9.0 | -0.5 | 106,280 |
| 9/1 | 1,816.0 | 1,842.5 | 1,801.0 | 1,816.5 | +5.5 | +0.3 | 59,430 |
| 8/25 | 1,770.5 | 1,816.0 | 1,768.0 | 1,811.0 | +36.5 | +2.1 | 19,840 |
| 8/18 | 1,818.5 | 1,824.0 | 1,774.0 | 1,774.5 | -53.5 | -2.9 | 62,230 |
| 8/10 | 1,810.0 | 1,836.0 | 1,810.0 | 1,828.0 | -7.5 | -0.4 | 12,880 |
| 8/4 | 1,868.0 | 1,900.0 | 1,832.5 | 1,835.5 | +2.5 | +0.1 | 27,000 |
| 7/28 | 1,800.5 | 1,855.0 | 1,800.5 | 1,833.0 | +33.0 | +1.8 | 90,730 |
| 7/21 | 1,799.0 | 1,810.0 | 1,785.5 | 1,800.0 | -6.0 | -0.3 | 7,610 |
| 7/14 | 1,785.5 | 1,815.0 | 1,760.0 | 1,806.0 | +27.0 | +1.5 | 12,570 |
| 7/7 | 1,816.0 | 1,845.0 | 1,767.0 | 1,779.0 | -30.0 | -1.7 | 22,000 |
| 6/30 | 1,798.0 | 1,815.0 | 1,784.5 | 1,809.0 | +25.0 | +1.4 | 61,110 |
| 6/23 | 1,849.0 | 1,849.0 | 1,784.0 | 1,784.0 | -41.0 | -2.3 | 14,730 |
| 6/16 | 1,757.0 | 1,825.0 | 1,756.0 | 1,825.0 | +75.0 | +4.3 | 30,610 |
| 6/9 | 1,741.0 | 1,751.5 | 1,703.0 | 1,750.0 | +39.0 | +2.3 | 22,050 |
| 6/2 | 1,719.0 | 1,728.0 | 1,673.5 | 1,711.0 | +22.0 | +1.3 | 15,710 |
| 5/26 | 1,692.5 | 1,719.0 | 1,679.0 | 1,689.0 | -5.0 | -0.3 | 55,130 |
| 5/19 | 1,656.0 | 1,702.0 | 1,648.0 | 1,694.0 | +44.0 | +2.7 | 13,880 |
| 5/12 | 1,680.0 | 1,680.0 | 1,650.0 | 1,650.0 | -33.0 | -2.0 | 9,280 |
| 5/2 | 1,675.0 | 1,691.0 | 1,670.0 | 1,683.0 | +36.0 | +2.2 | 9,740 |
| 4/28 | 1,644.5 | 1,649.5 | 1,608.0 | 1,647.0 | -1.5 | -0.1 | 59,090 |
| 4/21 | 1,678.0 | 1,689.5 | 1,648.5 | 1,648.5 | -16.5 | -1.0 | 10,600 |
| 4/14 | 1,632.0 | 1,673.0 | 1,632.0 | 1,665.0 | +34.0 | +2.1 | 49,240 |
| 4/7 | 1,643.0 | 1,648.0 | 1,609.0 | 1,631.0 | -16.0 | -1.0 | 18,500 |
| 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 |
▶︎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
