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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,613.5 | 2,613.5 | 2,566.0 | 2,567.5 | +4.0 | +0.2 | 970 |
| 4/11 | 2,544.5 | 2,565.5 | 2,544.5 | 2,563.5 | -9.0 | -0.4 | 780 |
| 4/10 | 2,572.5 | 2,573.5 | 2,572.5 | 2,572.5 | -2.0 | -0.1 | 30 |
| 4/9 | 2,574.0 | 2,574.5 | 2,572.5 | 2,574.5 | +4.0 | +0.2 | 2,110 |
| 4/8 | 2,591.5 | 2,591.5 | 2,570.5 | 2,570.5 | +29.0 | +1.1 | 330 |
| 4/5 | 2,550.0 | 2,550.0 | 2,536.0 | 2,541.5 | -50.0 | -1.9 | 2,470 |
| 4/4 | 2,589.5 | 2,592.0 | 2,586.5 | 2,591.5 | +9.5 | +0.4 | 3,990 |
| 4/3 | 2,585.5 | 2,585.5 | 2,581.0 | 2,582.0 | -21.0 | -0.8 | 1,200 |
| 4/2 | 2,603.0 | 2,605.5 | 2,601.0 | 2,603.0 | -29.0 | -1.1 | 1,550 |
| 4/1 | 2,641.5 | 2,641.5 | 2,632.0 | 2,632.0 | +15.0 | +0.6 | 1,360 |
| 3/29 | 2,621.0 | 2,621.0 | 2,617.0 | 2,617.0 | -2.0 | -0.1 | 410 |
| 3/28 | 2,608.5 | 2,621.5 | 2,608.5 | 2,619.0 | +10.5 | +0.4 | 1,730 |
| 3/27 | 2,597.0 | 2,608.5 | 2,597.0 | 2,608.5 | +15.5 | +0.6 | 500 |
| 3/26 | 2,593.0 | 2,594.0 | 2,593.0 | 2,593.0 | -2.0 | -0.1 | 270 |
| 3/25 | 2,599.5 | 2,599.5 | 2,595.0 | 2,595.0 | -30.5 | -1.2 | 2,120 |
| 3/22 | 2,629.0 | 2,632.0 | 2,625.5 | 2,625.5 | +16.0 | +0.6 | 2,130 |
| 3/21 | 2,600.0 | 2,609.5 | 2,596.0 | 2,609.5 | +71.5 | +2.8 | 6,590 |
| 3/19 | 2,519.0 | 2,538.0 | 2,518.5 | 2,538.0 | +20.0 | +0.8 | 6,500 |
| 3/18 | 2,560.0 | 2,560.0 | 2,513.0 | 2,518.0 | +7.0 | +0.3 | 1,280 |
| 3/15 | 2,512.0 | 2,515.5 | 2,511.0 | 2,511.0 | -9.5 | -0.4 | 180 |
| 3/14 | 2,514.5 | 2,521.0 | 2,512.0 | 2,520.5 | +12.0 | +0.5 | 2,520 |
| 3/13 | 2,506.5 | 2,508.5 | 2,506.5 | 2,508.5 | +17.0 | +0.7 | 6,040 |
| 3/12 | 2,478.0 | 2,492.5 | 2,476.5 | 2,491.5 | +13.5 | +0.5 | 100 |
| 3/11 | 2,477.0 | 2,478.0 | 2,472.5 | 2,478.0 | -22.0 | -0.9 | 440 |
| 3/8 | 2,496.5 | 2,500.0 | 2,493.0 | 2,500.0 | -50.0 | -2.0 | 820 |
| 3/7 | 2,509.0 | 2,550.0 | 2,497.5 | 2,550.0 | +33.5 | +1.3 | 1,040 |
| 3/6 | 2,519.0 | 2,520.5 | 2,516.5 | 2,516.5 | -32.5 | -1.3 | 370 |
| 3/5 | 2,545.0 | 2,549.0 | 2,545.0 | 2,549.0 | -1.0 | +0.0 | 230 |
| 3/4 | 2,552.0 | 2,552.0 | 2,547.5 | 2,550.0 | -4.5 | -0.2 | 250 |
| 3/1 | 2,544.5 | 2,554.5 | 2,544.5 | 2,554.5 | +18.0 | +0.7 | 370 |
▶︎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
