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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,038 | 1,045 | 1,032 | 1,035 | 0 | 0.0 | 24,806 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 999 | 1,019 | 998 | 1,013 | +20 | +2.0 | 2,943 |
| 4/19 | 1,034 | 1,034 | 986 | 993 | -47 | -4.5 | 6,056 |
| 4/12 | 1,039 | 1,042 | 1,025 | 1,040 | +10 | +1.0 | 2,706 |
| 4/5 | 1,070 | 1,070 | 1,023 | 1,030 | -33 | -3.1 | 3,476 |
| 3/29 | 1,069 | 1,069 | 1,048 | 1,063 | -5 | -0.5 | 5,009 |
| 3/22 | 1,032 | 1,077 | 1,032 | 1,068 | +41 | +4.0 | 3,780 |
| 3/15 | 1,027 | 1,055 | 1,014 | 1,027 | -14 | -1.3 | 4,374 |
| 3/8 | 1,050 | 1,058 | 1,024 | 1,041 | -2 | -0.2 | 10,635 |
| 3/1 | 1,027 | 1,045 | 1,026 | 1,043 | +17 | +1.7 | 11,213 |
| 2/22 | 1,018 | 1,028 | 1,013 | 1,026 | +12 | +1.2 | 3,841 |
| 2/16 | 1,022 | 1,022 | 1,004 | 1,014 | -2 | -0.2 | 12,526 |
| 2/9 | 1,033 | 1,040 | 1,013 | 1,016 | -10 | -1.0 | 23,710 |
| 2/2 | 1,014 | 1,031 | 1,012 | 1,026 | +15 | +1.5 | 19,355 |
| 1/26 | 1,018 | 1,036 | 1,010 | 1,011 | +3 | +0.3 | 13,106 |
| 1/19 | 1,000 | 1,022 | 1,000 | 1,008 | -4 | -0.4 | 14,456 |
| 1/12 | 975 | 1,012 | 975 | 1,012 | +44 | +4.6 | 42,651 |
| 1/5 | 961 | 978 | 953 | 968 | -2 | -0.2 | 4,148 |
| 12/29 | 962 | 971 | 951 | 970 | +15 | +1.6 | 32,541 |
| 12/22 | 947 | 967 | 940 | 955 | +6 | +0.6 | 8,627 |
| 12/15 | 967 | 967 | 945 | 949 | +7 | +0.7 | 20,615 |
| 12/8 | 967 | 969 | 939 | 942 | -24 | -2.5 | 7,926 |
| 12/1 | 973 | 977 | 964 | 966 | -2 | -0.2 | 361,572 |
| 11/24 | 961 | 971 | 959 | 968 | +6 | +0.6 | 18,115 |
| 11/17 | 952 | 967 | 938 | 962 | +19 | +2.0 | 33,846 |
| 11/10 | 941 | 945 | 928 | 943 | +17 | +1.8 | 269,623 |
▶︎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