2235東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックスファンド（ダウ平均）為替ヘッジなし 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 |
|---|---|
| 3,000.0 (24/11/15) | 2,265.0 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,000.0 (24/11/15) | 2,268.0 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,957.0 | 2,970.5 | 2,951.5 | 2,970.5 | +37.0 | +1.3 | 2,390 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,935.5 | 2,938.5 | 2,930.0 | 2,933.5 | +2.5 | +0.1 | 3,520 |
| 11/20 | 2,928.0 | 2,933.0 | 2,926.0 | 2,931.0 | +3.0 | +0.1 | 360 |
| 11/19 | 2,920.5 | 2,928.5 | 2,917.0 | 2,928.0 | -0.5 | +0.0 | 5,740 |
| 11/18 | 2,926.5 | 2,942.0 | 2,919.5 | 2,928.5 | -48.0 | -1.6 | 7,520 |
| 11/15 | 3,000.0 | 3,000.0 | 2,976.5 | 2,976.5 | -14.5 | -0.5 | 87,640 |
| 11/14 | 2,991.0 | 2,994.0 | 2,985.0 | 2,991.0 | +15.0 | +0.5 | 8,670 |
| 11/13 | 2,977.0 | 2,977.0 | 2,959.5 | 2,976.0 | +15.5 | +0.5 | 5,780 |
| 11/12 | 2,985.0 | 2,985.0 | 2,960.5 | 2,960.5 | +9.0 | +0.3 | 18,770 |
| 11/11 | 2,938.0 | 2,951.5 | 2,937.5 | 2,951.5 | +31.5 | +1.1 | 7,080 |
| 11/8 | 2,931.5 | 2,931.5 | 2,915.0 | 2,920.0 | -27.5 | -0.9 | 15,010 |
| 11/7 | 2,948.0 | 2,952.0 | 2,943.5 | 2,947.5 | +69.0 | +2.4 | 4,230 |
| 11/6 | 2,815.0 | 2,879.5 | 2,791.5 | 2,878.5 | +97.0 | +3.5 | 11,750 |
| 11/5 | 2,813.0 | 2,813.0 | 2,775.5 | 2,781.5 | -2.0 | -0.1 | 690 |
| 11/1 | 2,800.0 | 2,800.0 | 2,769.5 | 2,783.5 | -24.0 | -0.9 | 780 |
| 10/31 | 2,845.0 | 2,845.0 | 2,807.0 | 2,807.5 | -17.0 | -0.6 | 8,060 |
| 10/30 | 2,846.0 | 2,846.0 | 2,824.5 | 2,824.5 | +2.5 | +0.1 | 13,300 |
| 10/29 | 2,825.5 | 2,829.0 | 2,822.0 | 2,822.0 | -7.5 | -0.3 | 7,030 |
| 10/28 | 2,802.5 | 2,837.5 | 2,802.5 | 2,829.5 | +27.0 | +1.0 | 1,540 |
| 10/25 | 2,809.5 | 2,811.0 | 2,802.5 | 2,802.5 | -18.5 | -0.7 | 7,460 |
| 10/24 | 2,829.0 | 2,829.0 | 2,819.5 | 2,821.0 | -19.5 | -0.7 | 6,700 |
| 10/23 | 2,803.5 | 2,842.0 | 2,803.5 | 2,840.5 | +17.5 | +0.6 | 39,420 |
| 10/22 | 2,803.0 | 2,824.0 | 2,803.0 | 2,823.0 | +4.5 | +0.2 | 1,230 |
| 10/21 | 2,816.0 | 2,825.0 | 2,816.0 | 2,818.5 | -7.0 | -0.3 | 740 |
| 10/18 | 2,825.0 | 2,832.5 | 2,825.0 | 2,825.5 | +19.0 | +0.7 | 20,010 |
| 10/17 | 2,804.5 | 2,810.5 | 2,803.5 | 2,806.5 | +24.5 | +0.9 | 2,750 |
| 10/16 | 2,817.0 | 2,817.0 | 2,779.5 | 2,782.0 | -35.0 | -1.2 | 590 |
| 10/15 | 2,818.5 | 2,818.5 | 2,813.5 | 2,817.0 | +63.5 | +2.3 | 2,010 |
| 10/11 | 2,770.0 | 2,770.0 | 2,752.0 | 2,753.5 | -18.5 | -0.7 | 260 |
| 10/10 | 2,750.0 | 2,775.5 | 2,750.0 | 2,772.0 | +53.0 | +2.0 | 19,750 |
| 10/9 | 2,747.0 | 2,747.0 | 2,715.5 | 2,719.0 | +19.0 | +0.7 | 860 |
▶︎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
