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
(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) |
---|---|---|---|---|---|---|---|
6/21 | 1,043 | 1,047 | 1,041 | 1,041 | +2 | +0.2 | 676 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/25 | 1,069 | 1,069 | 1,050 | 1,050 | -18 | -1.7 | 607 |
3/22 | 1,077 | 1,077 | 1,063 | 1,068 | +5 | +0.5 | 879 |
3/21 | 1,066 | 1,067 | 1,062 | 1,063 | +10 | +1.0 | 1,188 |
3/19 | 1,052 | 1,054 | 1,045 | 1,053 | +2 | +0.2 | 815 |
3/18 | 1,032 | 1,051 | 1,032 | 1,051 | +24 | +2.3 | 898 |
3/15 | 1,030 | 1,030 | 1,026 | 1,027 | -3 | -0.3 | 353 |
3/14 | 1,027 | 1,030 | 1,020 | 1,030 | 0 | 0.0 | 438 |
3/13 | 1,035 | 1,039 | 1,023 | 1,030 | -6 | -0.6 | 1,013 |
3/12 | 1,055 | 1,055 | 1,014 | 1,036 | +10 | +1.0 | 915 |
3/11 | 1,027 | 1,031 | 1,017 | 1,026 | -15 | -1.4 | 1,655 |
3/8 | 1,058 | 1,058 | 1,036 | 1,041 | -2 | -0.2 | 1,832 |
3/7 | 1,024 | 1,049 | 1,024 | 1,043 | +2 | +0.2 | 2,690 |
3/6 | 1,032 | 1,044 | 1,030 | 1,041 | +2 | +0.2 | 789 |
3/5 | 1,035 | 1,042 | 1,031 | 1,039 | -1 | -0.1 | 2,337 |
3/4 | 1,050 | 1,050 | 1,039 | 1,040 | -3 | -0.3 | 2,987 |
3/1 | 1,038 | 1,045 | 1,038 | 1,043 | +5 | +0.5 | 1,553 |
2/29 | 1,033 | 1,038 | 1,026 | 1,038 | 0 | 0.0 | 5,200 |
2/28 | 1,035 | 1,038 | 1,032 | 1,038 | +7 | +0.7 | 2,023 |
2/27 | 1,034 | 1,034 | 1,030 | 1,031 | -1 | -0.1 | 558 |
2/26 | 1,027 | 1,035 | 1,027 | 1,032 | +6 | +0.6 | 1,879 |
2/22 | 1,022 | 1,028 | 1,020 | 1,026 | +8 | +0.8 | 1,909 |
2/21 | 1,020 | 1,020 | 1,014 | 1,018 | -3 | -0.3 | 428 |
2/20 | 1,020 | 1,023 | 1,017 | 1,021 | +4 | +0.4 | 705 |
2/19 | 1,018 | 1,019 | 1,013 | 1,017 | +3 | +0.3 | 799 |
2/16 | 1,015 | 1,017 | 1,007 | 1,014 | +4 | +0.4 | 4,278 |
2/15 | 1,019 | 1,019 | 1,006 | 1,010 | -1 | -0.1 | 920 |
2/14 | 1,009 | 1,012 | 1,004 | 1,011 | -4 | -0.4 | 5,612 |
2/13 | 1,022 | 1,022 | 1,010 | 1,015 | -1 | -0.1 | 1,716 |
2/9 | 1,040 | 1,040 | 1,015 | 1,016 | -3 | -0.3 | 13,050 |
2/8 | 1,023 | 1,024 | 1,015 | 1,019 | -2 | -0.2 | 3,591 |
▶︎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