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
2,991.1
円
(12:49)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,997.5 | 2,997.5 | 2,988.5 | 2,992.0 | +21.5 | +0.7 | 5,390 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 2,377.0 | 2,391.5 | 2,377.0 | 2,387.0 | +10.0 | +0.4 | 1,410 |
| 1/16 | 2,378.0 | 2,378.0 | 2,373.0 | 2,377.0 | +6.0 | +0.3 | 900 |
| 1/15 | 2,367.5 | 2,371.5 | 2,366.0 | 2,371.0 | -5.5 | -0.2 | 950 |
| 1/12 | 2,375.0 | 2,378.5 | 2,372.0 | 2,376.5 | -8.5 | -0.4 | 1,760 |
| 1/11 | 2,384.0 | 2,389.5 | 2,382.5 | 2,385.0 | +29.0 | +1.2 | 740 |
| 1/10 | 2,351.0 | 2,356.0 | 2,351.0 | 2,356.0 | +9.0 | +0.4 | 830 |
| 1/9 | 2,358.5 | 2,358.5 | 2,345.0 | 2,347.0 | -9.5 | -0.4 | 770 |
| 1/5 | 2,354.5 | 2,359.0 | 2,353.5 | 2,356.5 | +23.0 | +1.0 | 1,220 |
| 1/4 | 2,268.0 | 2,333.5 | 2,268.0 | 2,333.5 | -3.5 | -0.2 | 900 |
| 12/29 | 2,337.5 | 2,339.0 | 2,333.5 | 2,337.0 | +6.0 | +0.3 | 480 |
| 12/28 | 2,333.0 | 2,336.0 | 2,330.0 | 2,331.0 | -72.0 | -3.0 | 2,540 |
| 12/27 | 2,343.0 | 2,403.0 | 2,343.0 | 2,403.0 | +71.0 | +3.0 | 450 |
| 12/26 | 2,331.5 | 2,332.0 | 2,329.5 | 2,332.0 | +12.0 | +0.5 | 590 |
| 12/25 | 2,280.0 | 2,457.0 | 2,271.0 | 2,320.0 | -7.0 | -0.3 | 270 |
| 12/22 | 2,321.5 | 2,327.0 | 2,319.5 | 2,327.0 | -3.0 | -0.1 | 390 |
| 12/21 | 2,337.0 | 2,337.0 | 2,326.5 | 2,330.0 | -30.5 | -1.3 | 13,960 |
| 12/20 | 2,377.0 | 2,377.0 | 2,358.0 | 2,360.5 | +18.5 | +0.8 | 850 |
| 12/19 | 2,324.0 | 2,343.5 | 2,324.0 | 2,342.0 | +17.0 | +0.7 | 640 |
| 12/18 | 2,324.0 | 2,325.0 | 2,322.0 | 2,325.0 | +4.5 | +0.2 | 270 |
| 12/15 | 2,335.0 | 2,335.0 | 2,285.0 | 2,320.5 | +15.5 | +0.7 | 80 |
| 12/14 | 2,323.0 | 2,324.5 | 2,302.5 | 2,305.0 | -26.0 | -1.1 | 11,260 |
| 12/13 | 2,330.0 | 2,334.5 | 2,330.0 | 2,331.0 | +3.5 | +0.2 | 160 |
| 12/12 | 2,310.0 | 2,327.5 | 2,310.0 | 2,327.5 | +17.5 | +0.8 | 20 |
| 12/11 | 2,299.5 | 2,310.0 | 2,299.5 | 2,310.0 | +33.5 | +1.5 | 70 |
| 12/8 | 2,278.0 | 2,278.0 | 2,265.0 | 2,276.5 | -42.5 | -1.8 | 720 |
| 12/7 | 2,323.0 | 2,323.0 | 2,319.0 | 2,319.0 | -14.0 | -0.6 | 200 |
| 12/6 | 2,327.0 | 2,334.5 | 2,327.0 | 2,333.0 | +5.5 | +0.2 | 260 |
| 12/5 | 2,330.5 | 2,333.0 | 2,326.5 | 2,327.5 | +3.5 | +0.2 | 480 |
| 12/4 | 2,321.5 | 2,324.0 | 2,319.0 | 2,324.0 | -8.0 | -0.3 | 440 |
| 12/1 | 2,327.5 | 2,332.0 | 2,324.5 | 2,332.0 | +46.5 | +2.0 | 1,170 |
▶︎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
