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
1,818.5
円
(11:24)
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 |
|---|---|
| 1,843.0 (24/12/09) | 1,530.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,843.0 (24/12/09) | 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,816.5 | 1,818.0 | 1,816.5 | 1,818.0 | -0.5 | +0.0 | 3,550 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,740.5 | 1,747.0 | 1,712.0 | 1,713.5 | -13.5 | -0.8 | 322,870 |
| 7/12 | 1,719.0 | 1,742.0 | 1,716.5 | 1,727.0 | +15.5 | +0.9 | 249,900 |
| 7/5 | 1,691.5 | 1,713.0 | 1,689.0 | 1,711.5 | +10.0 | +0.6 | 161,710 |
| 6/28 | 1,692.5 | 1,702.0 | 1,686.0 | 1,701.5 | +6.0 | +0.4 | 140,660 |
| 6/21 | 1,681.5 | 1,705.0 | 1,680.0 | 1,695.5 | +8.5 | +0.5 | 234,960 |
| 6/14 | 1,659.5 | 1,687.0 | 1,655.0 | 1,687.0 | +22.0 | +1.3 | 888,510 |
| 6/7 | 1,639.5 | 1,665.0 | 1,638.5 | 1,665.0 | +44.0 | +2.7 | 701,720 |
| 5/31 | 1,644.5 | 1,650.0 | 1,619.0 | 1,621.0 | -39.0 | -2.4 | 119,270 |
| 5/24 | 1,648.0 | 1,660.0 | 1,635.0 | 1,660.0 | +16.0 | +1.0 | 126,080 |
| 5/17 | 1,621.0 | 1,651.5 | 1,620.5 | 1,644.0 | +22.5 | +1.4 | 285,950 |
| 5/10 | 1,610.0 | 1,622.5 | 1,609.5 | 1,621.5 | +51.5 | +3.3 | 130,570 |
| 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 |
▶︎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
