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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,957.0 | 2,970.5 | 2,951.5 | 2,970.5 | +37.0 | +1.3 | 2,390 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,567.5 | 2,698.0 | 2,563.5 | 2,698.0 | +176.0 | +7.0 | 4,860 |
| 4/19 | 2,542.0 | 2,600.0 | 2,487.5 | 2,522.0 | -45.5 | -1.8 | 6,890 |
| 4/12 | 2,591.5 | 2,613.5 | 2,544.5 | 2,567.5 | +26.0 | +1.0 | 4,220 |
| 4/5 | 2,641.5 | 2,641.5 | 2,536.0 | 2,541.5 | -75.5 | -2.9 | 10,570 |
| 3/29 | 2,599.5 | 2,621.5 | 2,593.0 | 2,617.0 | -8.5 | -0.3 | 5,030 |
| 3/22 | 2,560.0 | 2,632.0 | 2,513.0 | 2,625.5 | +114.5 | +4.6 | 16,500 |
| 3/15 | 2,477.0 | 2,521.0 | 2,472.5 | 2,511.0 | +11.0 | +0.4 | 9,280 |
| 3/8 | 2,552.0 | 2,552.0 | 2,493.0 | 2,500.0 | -54.5 | -2.1 | 2,710 |
| 3/1 | 2,560.5 | 2,560.5 | 2,536.5 | 2,554.5 | +29.5 | +1.2 | 4,480 |
| 2/22 | 2,522.5 | 2,529.0 | 2,515.0 | 2,525.0 | -6.0 | -0.2 | 790 |
| 2/16 | 2,517.0 | 2,531.0 | 2,500.0 | 2,531.0 | +21.0 | +0.8 | 5,630 |
| 2/9 | 2,494.5 | 2,514.0 | 2,471.0 | 2,510.0 | +73.0 | +3.0 | 3,880 |
| 2/2 | 2,447.0 | 2,467.0 | 2,435.0 | 2,437.0 | +4.5 | +0.2 | 1,870 |
| 1/26 | 2,438.5 | 2,447.0 | 2,428.0 | 2,432.5 | +20.0 | +0.8 | 8,260 |
| 1/19 | 2,367.5 | 2,412.5 | 2,366.0 | 2,412.5 | +36.0 | +1.5 | 3,750 |
| 1/12 | 2,358.5 | 2,389.5 | 2,345.0 | 2,376.5 | +20.0 | +0.9 | 4,100 |
| 1/5 | 2,268.0 | 2,359.0 | 2,268.0 | 2,356.5 | +19.5 | +0.8 | 2,120 |
| 12/29 | 2,280.0 | 2,457.0 | 2,271.0 | 2,337.0 | +10.0 | +0.4 | 4,330 |
| 12/22 | 2,324.0 | 2,377.0 | 2,319.5 | 2,327.0 | +6.5 | +0.3 | 16,110 |
| 12/15 | 2,299.5 | 2,335.0 | 2,285.0 | 2,320.5 | +44.0 | +1.9 | 11,590 |
| 12/8 | 2,321.5 | 2,334.5 | 2,265.0 | 2,276.5 | -55.5 | -2.4 | 2,100 |
| 12/1 | 2,308.5 | 2,332.0 | 2,272.5 | 2,332.0 | +27.0 | +1.2 | 2,180 |
| 11/24 | 2,290.0 | 2,309.5 | 2,270.0 | 2,305.0 | +3.0 | +0.1 | 330 |
| 11/17 | 2,262.0 | 2,349.0 | 2,262.0 | 2,302.0 | +61.0 | +2.7 | 5,460 |
| 11/10 | 2,223.0 | 2,298.0 | 2,223.0 | 2,241.0 | +54.5 | +2.5 | 1,260 |
| 11/2 | 2,121.5 | 2,186.5 | 2,120.5 | 2,186.5 | +32.0 | +1.5 | 310 |
| 10/27 | 2,172.0 | 2,172.0 | 2,153.5 | 2,154.5 | -29.0 | -1.3 | 350 |
| 10/20 | 2,247.0 | 2,247.0 | 2,176.5 | 2,183.5 | -13.5 | -0.6 | 2,130 |
| 10/13 | 2,198.0 | 2,231.0 | 2,154.0 | 2,197.0 | +49.0 | +2.3 | 2,940 |
| 10/6 | 2,246.0 | 2,246.0 | 2,143.0 | 2,148.0 | -48.0 | -2.2 | 7,330 |
▶︎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
