2521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米国株式 株価時系列データ
PTS
1,568.5
円
(10:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,651.0 (24/04/01) | 1,335.0 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,651.0 (24/04/01) | 1,493.0 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,568.0 | 1,569.5 | 1,567.5 | 1,568.5 | +1.5 | +0.1 | 19,750 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,565.5 | 1,568.5 | 1,565.0 | 1,567.0 | -26.0 | -1.6 | 37,390 |
| 4/30 | 1,594.0 | 1,594.5 | 1,591.0 | 1,593.0 | +5.5 | +0.4 | 34,960 |
| 4/26 | 1,586.0 | 1,588.5 | 1,581.0 | 1,587.5 | +18.0 | +1.2 | 28,520 |
| 4/25 | 1,571.5 | 1,574.0 | 1,569.5 | 1,569.5 | -20.0 | -1.3 | 12,700 |
| 4/24 | 1,584.5 | 1,589.5 | 1,584.5 | 1,589.5 | +25.5 | +1.6 | 17,750 |
| 4/23 | 1,562.5 | 1,565.0 | 1,561.5 | 1,564.0 | +13.5 | +0.9 | 33,810 |
| 4/22 | 1,554.5 | 1,555.0 | 1,550.5 | 1,550.5 | 0 | 0.0 | 44,740 |
| 4/19 | 1,565.0 | 1,565.0 | 1,537.0 | 1,550.5 | -24.5 | -1.6 | 89,890 |
| 4/18 | 1,570.0 | 1,575.0 | 1,569.5 | 1,575.0 | -2.5 | -0.2 | 41,980 |
| 4/17 | 1,582.0 | 1,582.0 | 1,576.5 | 1,577.5 | -0.5 | +0.0 | 32,670 |
| 4/16 | 1,581.0 | 1,582.0 | 1,575.5 | 1,578.0 | -30.0 | -1.9 | 55,380 |
| 4/15 | 1,606.5 | 1,608.0 | 1,603.5 | 1,608.0 | -16.5 | -1.0 | 97,550 |
| 4/12 | 1,625.5 | 1,626.5 | 1,624.5 | 1,624.5 | +10.0 | +0.6 | 63,110 |
| 4/11 | 1,611.0 | 1,615.0 | 1,610.0 | 1,614.5 | -16.5 | -1.0 | 150,840 |
| 4/10 | 1,630.5 | 1,632.0 | 1,630.0 | 1,631.0 | +2.0 | +0.1 | 13,700 |
| 4/9 | 1,628.0 | 1,629.5 | 1,625.0 | 1,629.0 | +3.5 | +0.2 | 27,110 |
| 4/8 | 1,629.5 | 1,629.5 | 1,625.5 | 1,625.5 | +10.5 | +0.7 | 90,130 |
| 4/5 | 1,612.0 | 1,615.0 | 1,610.0 | 1,615.0 | -21.5 | -1.3 | 376,790 |
| 4/4 | 1,636.5 | 1,638.0 | 1,635.0 | 1,636.5 | -1.5 | -0.1 | 3,880 |
| 4/3 | 1,630.0 | 1,638.0 | 1,626.5 | 1,638.0 | -1.5 | -0.1 | 18,870 |
| 4/2 | 1,640.0 | 1,650.5 | 1,638.0 | 1,639.5 | -10.0 | -0.6 | 25,710 |
| 4/1 | 1,651.0 | 1,651.0 | 1,649.5 | 1,649.5 | -0.5 | +0.0 | 33,570 |
| 3/29 | 1,640.0 | 1,650.0 | 1,640.0 | 1,650.0 | +6.5 | +0.4 | 128,020 |
| 3/28 | 1,642.0 | 1,645.0 | 1,642.0 | 1,643.5 | +5.5 | +0.3 | 168,480 |
| 3/27 | 1,636.5 | 1,638.5 | 1,635.0 | 1,638.0 | 0 | 0.0 | 15,570 |
| 3/26 | 1,637.5 | 1,638.5 | 1,636.5 | 1,638.0 | 0 | 0.0 | 176,240 |
| 3/25 | 1,640.5 | 1,641.0 | 1,638.0 | 1,638.0 | -6.5 | -0.4 | 42,280 |
| 3/22 | 1,645.5 | 1,646.0 | 1,642.5 | 1,644.5 | -5.5 | -0.3 | 46,830 |
| 3/21 | 1,643.5 | 1,650.0 | 1,642.5 | 1,650.0 | +36.0 | +2.2 | 90,110 |
| 3/19 | 1,614.0 | 1,614.5 | 1,611.5 | 1,614.0 | +2.0 | +0.1 | 13,210 |
▶︎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