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) |
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 | 1,035 | 1,036 | 1,034 | 1,034 | -1 | -0.1 | 228 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,018 | 1,038 | 1,002 | 1,035 | +17 | +1.7 | 446 |
| 11/15 | 1,032 | 1,032 | 999 | 1,018 | 0 | 0.0 | 2,245 |
| 11/8 | 1,034 | 1,049 | 1,010 | 1,018 | -3 | -0.3 | 302 |
| 11/1 | 1,012 | 1,041 | 1,004 | 1,021 | +11 | +1.1 | 8,567 |
| 10/25 | 1,043 | 1,043 | 1,006 | 1,010 | -23 | -2.2 | 2,434 |
| 10/18 | 1,069 | 1,069 | 1,033 | 1,033 | -13 | -1.2 | 513 |
| 10/11 | 1,043 | 1,063 | 1,030 | 1,046 | -5 | -0.5 | 1,246 |
| 10/4 | 977 | 1,063 | 977 | 1,051 | -16 | -1.5 | 1,598 |
| 9/27 | 1,040 | 1,067 | 988 | 1,067 | +32 | +3.1 | 2,293 |
| 9/20 | 998 | 1,040 | 993 | 1,035 | +29 | +2.9 | 1,186 |
| 9/13 | 984 | 1,016 | 984 | 1,006 | -11 | -1.1 | 1,286 |
| 9/6 | 1,046 | 1,046 | 1,013 | 1,017 | -23 | -2.2 | 3,403 |
| 8/30 | 1,023 | 1,042 | 1,021 | 1,040 | +16 | +1.6 | 2,121 |
| 8/23 | 1,008 | 1,025 | 999 | 1,024 | +16 | +1.6 | 3,359 |
| 8/16 | 953 | 1,009 | 953 | 1,008 | +69 | +7.4 | 5,832 |
| 8/9 | 918 | 961 | 856 | 939 | -24 | -2.5 | 5,930 |
| 8/2 | 1,026 | 1,040 | 963 | 963 | -53 | -5.2 | 8,165 |
| 7/26 | 1,055 | 1,055 | 1,016 | 1,016 | -37 | -3.5 | 5,122 |
| 7/19 | 1,082 | 1,082 | 1,051 | 1,053 | -25 | -2.3 | 2,826 |
| 7/12 | 1,055 | 1,081 | 1,055 | 1,078 | +21 | +2.0 | 42,145 |
| 7/5 | 1,057 | 1,067 | 1,049 | 1,057 | +4 | +0.4 | 32,901 |
| 6/28 | 1,041 | 1,060 | 1,040 | 1,053 | +12 | +1.2 | 13,906 |
| 6/21 | 1,043 | 1,047 | 1,031 | 1,041 | -5 | -0.5 | 1,930 |
| 6/14 | 1,035 | 1,047 | 1,009 | 1,046 | +11 | +1.1 | 1,707 |
| 6/7 | 1,038 | 1,045 | 1,032 | 1,035 | 0 | 0.0 | 14,493 |
| 5/31 | 1,038 | 1,038 | 1,008 | 1,035 | +1 | +0.1 | 4,550 |
| 5/24 | 1,049 | 1,053 | 1,032 | 1,034 | -13 | -1.2 | 3,487 |
| 5/17 | 1,038 | 1,051 | 1,034 | 1,047 | +12 | +1.2 | 3,328 |
| 5/10 | 1,027 | 1,040 | 1,022 | 1,035 | +21 | +2.1 | 2,338 |
| 5/2 | 1,019 | 1,025 | 1,012 | 1,014 | +1 | +0.1 | 1,743 |
▶︎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
