2082東証Ｅ貸借
構成銘柄 ETF銘柄一覧
投資家経営者一心同体ＥＴＦ 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 |
|---|---|
| 1,077 (24/03/22) | 891 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,077 (24/03/22) | 953 (24/01/04) |
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 | 1,045 | 1,051 | 1,040 | 1,047 | +2 | +0.2 | 1,650 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,036 | 1,045 | 1,036 | 1,045 | +10 | +1.0 | 500 |
| 5/15 | 1,047 | 1,048 | 1,035 | 1,035 | -6 | -0.6 | 493 |
| 5/14 | 1,039 | 1,044 | 1,039 | 1,041 | +3 | +0.3 | 71 |
| 5/13 | 1,038 | 1,041 | 1,034 | 1,038 | +3 | +0.3 | 614 |
| 5/10 | 1,035 | 1,040 | 1,032 | 1,035 | +1 | +0.1 | 835 |
| 5/9 | 1,031 | 1,038 | 1,029 | 1,034 | +12 | +1.2 | 941 |
| 5/8 | 1,030 | 1,030 | 1,022 | 1,022 | -8 | -0.8 | 94 |
| 5/7 | 1,027 | 1,030 | 1,025 | 1,030 | +16 | +1.6 | 468 |
| 5/2 | 1,016 | 1,016 | 1,012 | 1,014 | -2 | -0.2 | 404 |
| 5/1 | 1,019 | 1,020 | 1,014 | 1,016 | -6 | -0.6 | 271 |
| 4/30 | 1,019 | 1,025 | 1,018 | 1,022 | +9 | +0.9 | 1,068 |
| 4/26 | 1,005 | 1,014 | 1,002 | 1,013 | +7 | +0.7 | 1,402 |
| 4/25 | 1,015 | 1,015 | 1,006 | 1,006 | -11 | -1.1 | 859 |
| 4/24 | 1,016 | 1,019 | 1,014 | 1,017 | +11 | +1.1 | 183 |
| 4/23 | 1,010 | 1,010 | 1,004 | 1,006 | +1 | +0.1 | 136 |
| 4/22 | 999 | 1,005 | 998 | 1,005 | +12 | +1.2 | 363 |
| 4/19 | 1,010 | 1,010 | 986 | 993 | -22 | -2.2 | 2,107 |
| 4/18 | 1,005 | 1,018 | 1,005 | 1,015 | +8 | +0.8 | 293 |
| 4/17 | 1,022 | 1,022 | 1,007 | 1,007 | -11 | -1.1 | 623 |
| 4/16 | 1,023 | 1,023 | 1,017 | 1,018 | -14 | -1.4 | 1,477 |
| 4/15 | 1,034 | 1,034 | 1,026 | 1,032 | -8 | -0.8 | 1,556 |
| 4/12 | 1,036 | 1,040 | 1,034 | 1,040 | +8 | +0.8 | 263 |
| 4/11 | 1,030 | 1,032 | 1,025 | 1,032 | -7 | -0.7 | 842 |
| 4/10 | 1,042 | 1,042 | 1,039 | 1,039 | -3 | -0.3 | 1,196 |
| 4/9 | 1,040 | 1,042 | 1,037 | 1,042 | +7 | +0.7 | 58 |
| 4/8 | 1,039 | 1,039 | 1,032 | 1,035 | +5 | +0.5 | 347 |
| 4/5 | 1,025 | 1,032 | 1,023 | 1,030 | -8 | -0.8 | 1,051 |
| 4/4 | 1,042 | 1,042 | 1,035 | 1,038 | +5 | +0.5 | 686 |
| 4/3 | 1,035 | 1,038 | 1,030 | 1,033 | -8 | -0.8 | 401 |
| 4/2 | 1,055 | 1,055 | 1,038 | 1,041 | -13 | -1.2 | 824 |
▶︎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