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
1,612.3
円
(10:41)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,610.0 | 1,612.5 | 1,609.5 | 1,611.5 | +41.5 | +2.6 | 104,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,594.0 | 1,594.5 | 1,565.0 | 1,570.0 | -17.5 | -1.1 | 113,890 |
| 4/26 | 1,554.5 | 1,589.5 | 1,550.5 | 1,587.5 | +37.0 | +2.4 | 137,520 |
| 4/19 | 1,606.5 | 1,608.0 | 1,537.0 | 1,550.5 | -74.0 | -4.6 | 317,470 |
| 4/12 | 1,629.5 | 1,632.0 | 1,610.0 | 1,624.5 | +9.5 | +0.6 | 344,890 |
| 4/5 | 1,651.0 | 1,651.0 | 1,610.0 | 1,615.0 | -35.0 | -2.1 | 458,820 |
| 3/29 | 1,640.5 | 1,650.0 | 1,635.0 | 1,650.0 | +5.5 | +0.3 | 530,590 |
| 3/22 | 1,606.5 | 1,650.0 | 1,606.0 | 1,644.5 | +29.5 | +1.8 | 177,500 |
| 3/15 | 1,608.5 | 1,625.0 | 1,605.0 | 1,615.0 | -4.5 | -0.3 | 366,900 |
| 3/8 | 1,612.5 | 1,620.5 | 1,595.0 | 1,619.5 | +15.5 | +1.0 | 324,260 |
| 3/1 | 1,600.0 | 1,604.5 | 1,591.0 | 1,604.0 | +24.5 | +1.6 | 170,000 |
| 2/22 | 1,577.0 | 1,580.0 | 1,562.0 | 1,579.5 | -2.0 | -0.1 | 280,700 |
| 2/16 | 1,579.5 | 1,583.5 | 1,558.0 | 1,581.5 | +9.5 | +0.6 | 1,210,270 |
| 2/9 | 1,560.0 | 1,574.0 | 1,554.5 | 1,572.0 | +17.0 | +1.1 | 755,100 |
| 2/2 | 1,538.0 | 1,555.0 | 1,529.0 | 1,555.0 | +17.0 | +1.1 | 636,560 |
| 1/26 | 1,528.5 | 1,541.0 | 1,528.0 | 1,538.0 | +30.0 | +2.0 | 950,090 |
| 1/19 | 1,525.0 | 1,527.5 | 1,493.0 | 1,508.0 | -17.0 | -1.1 | 156,960 |
| 1/12 | 1,520.5 | 1,532.0 | 1,517.0 | 1,525.0 | +25.5 | +1.7 | 315,200 |
| 1/5 | 1,503.0 | 1,518.0 | 1,497.0 | 1,499.5 | -31.0 | -2.0 | 165,010 |
| 12/29 | 1,517.5 | 1,533.0 | 1,517.0 | 1,530.5 | +13.5 | +0.9 | 644,450 |
| 12/22 | 1,512.5 | 1,529.0 | 1,507.5 | 1,517.0 | +3.5 | +0.2 | 439,360 |
| 12/15 | 1,479.0 | 1,515.0 | 1,476.5 | 1,513.5 | +42.0 | +2.9 | 1,347,820 |
| 12/8 | 1,474.5 | 1,474.5 | 1,461.0 | 1,471.5 | +4.5 | +0.3 | 1,067,870 |
| 12/1 | 1,465.0 | 1,467.5 | 1,462.0 | 1,467.0 | -1.0 | -0.1 | 415,920 |
| 11/24 | 1,453.5 | 1,468.5 | 1,451.5 | 1,468.0 | +13.5 | +0.9 | 395,280 |
| 11/17 | 1,422.0 | 1,455.5 | 1,418.0 | 1,454.5 | +50.0 | +3.6 | 934,860 |
| 11/10 | 1,406.5 | 1,414.5 | 1,400.0 | 1,404.5 | +32.0 | +2.3 | 798,740 |
| 11/2 | 1,335.5 | 1,373.5 | 1,335.0 | 1,372.5 | +25.5 | +1.9 | 1,103,840 |
| 10/27 | 1,371.0 | 1,373.0 | 1,342.0 | 1,347.0 | -35.0 | -2.5 | 1,144,620 |
| 10/20 | 1,405.5 | 1,416.5 | 1,380.0 | 1,382.0 | -29.5 | -2.1 | 369,130 |
| 10/13 | 1,405.5 | 1,423.5 | 1,405.0 | 1,411.5 | +33.0 | +2.4 | 621,820 |
▶︎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