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) |
---|---|---|---|---|---|---|---|
9/29 | 2,201.5 | 2,206.0 | 2,185.5 | 2,196.0 | -7.5 | -0.3 | 3,480 |
9/22 | 2,230.5 | 2,232.0 | 2,192.0 | 2,203.5 | -47.5 | -2.1 | 2,670 |
9/15 | 2,220.5 | 2,251.0 | 2,207.0 | 2,251.0 | +33.0 | +1.5 | 4,130 |
9/8 | 2,205.5 | 2,228.5 | 2,205.5 | 2,218.0 | +9.5 | +0.4 | 15,200 |
9/1 | 2,195.5 | 2,237.0 | 2,192.5 | 2,208.5 | +38.5 | +1.8 | 1,930 |
8/25 | 2,179.5 | 2,230.5 | 2,170.0 | 2,170.0 | -13.0 | -0.6 | 630 |
8/18 | 2,225.5 | 2,235.0 | 2,183.0 | 2,183.0 | -21.5 | -1.0 | 13,370 |
8/10 | 2,188.0 | 2,206.5 | 2,162.0 | 2,204.5 | +18.0 | +0.8 | 8,900 |
8/4 | 2,170.0 | 2,213.0 | 2,170.0 | 2,186.5 | +57.0 | +2.7 | 14,680 |
7/28 | 2,168.5 | 2,180.0 | 2,129.5 | 2,129.5 | -19.0 | -0.9 | 21,140 |
7/21 | 2,086.5 | 2,149.0 | 2,079.5 | 2,148.5 | +93.5 | +4.6 | 13,400 |
7/14 | 2,169.5 | 2,169.5 | 2,049.5 | 2,055.0 | -64.5 | -3.0 | 4,360 |
7/7 | 2,167.5 | 2,170.5 | 2,119.0 | 2,119.5 | -34.5 | -1.6 | 2,590 |
6/30 | 2,115.5 | 2,155.0 | 2,109.0 | 2,154.0 | +39.0 | +1.8 | 3,850 |
6/23 | 2,122.5 | 2,204.5 | 2,101.0 | 2,115.0 | +12.0 | +0.6 | 1,220 |
6/16 | 2,058.0 | 2,105.0 | 2,058.0 | 2,103.0 | +53.5 | +2.6 | 74,040 |
6/9 | 2,063.0 | 2,064.5 | 2,006.5 | 2,049.5 | +45.5 | +2.3 | 75,680 |
6/2 | 2,036.5 | 2,045.0 | 1,996.5 | 2,004.0 | +13.0 | +0.7 | 78,120 |
5/26 | 2,003.0 | 2,016.0 | 1,987.0 | 1,991.0 | -30.5 | -1.5 | 4,580 |
5/19 | 1,965.5 | 2,026.5 | 1,959.5 | 2,021.5 | +67.0 | +3.4 | 4,530 |
5/12 | 1,976.5 | 1,978.0 | 1,950.0 | 1,954.5 | -80.0 | -3.9 | 1,740 |
5/2 | 2,022.5 | 2,034.5 | 2,022.5 | 2,034.5 | +52.0 | +2.6 | 2,850 |
4/28 | 1,964.0 | 1,982.5 | 1,934.5 | 1,982.5 | +19.5 | +1.0 | 34,740 |
4/21 | 1,974.5 | 1,986.5 | 1,946.5 | 1,963.0 | +8.0 | +0.4 | 1,450 |
4/14 | 1,922.0 | 1,961.0 | 1,922.0 | 1,955.0 | +41.5 | +2.2 | 2,240 |
4/7 | 1,927.0 | 1,940.0 | 1,906.0 | 1,913.5 | +15.0 | +0.8 | 1,560 |
3/31 | 1,844.5 | 1,906.0 | 1,837.0 | 1,898.5 | +80.0 | +4.4 | 1,460 |
3/24 | 1,843.5 | 1,876.5 | 1,816.0 | 1,818.5 | -45.5 | -2.4 | 3,220 |
3/17 | 1,888.5 | 1,911.0 | 1,838.0 | 1,864.0 | -38.0 | -2.0 | 88,270 |
3/10 | 1,966.0 | 1,978.0 | 1,895.0 | 1,902.0 | -53.5 | -2.7 | 5,210 |
▶︎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