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 |
|---|---|
| 1,082 (24/07/16) | 856 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,082 (24/07/16) | 856 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,040 | 1,040 | 1,030 | 1,036 | +2 | +0.2 | 8 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 1,070 | 1,070 | 1,052 | 1,054 | -9 | -0.9 | 514 |
| 3/29 | 1,058 | 1,066 | 1,058 | 1,063 | +12 | +1.1 | 455 |
| 3/28 | 1,066 | 1,066 | 1,051 | 1,051 | -8 | -0.8 | 1,101 |
| 3/27 | 1,053 | 1,062 | 1,053 | 1,059 | +6 | +0.6 | 1,149 |
| 3/26 | 1,052 | 1,053 | 1,048 | 1,053 | +3 | +0.3 | 1,697 |
| 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 |
▶︎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
