2562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ヘッジ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,109.0 (24/04/01) | 2,595.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,109.0 (24/04/01) | 2,917.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,928.0 | 2,928.0 | 2,874.5 | 2,903.0 | -15.5 | -0.5 | 22,170 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,941.0 | 2,941.0 | 2,918.5 | 2,918.5 | -41.5 | -1.4 | 4,700 |
| 4/17 | 2,941.5 | 2,960.0 | 2,933.5 | 2,960.0 | +20.0 | +0.7 | 5,090 |
| 4/16 | 2,928.5 | 2,940.0 | 2,919.5 | 2,940.0 | -20.0 | -0.7 | 11,850 |
| 4/15 | 2,955.0 | 2,960.0 | 2,951.0 | 2,960.0 | -30.0 | -1.0 | 7,140 |
| 4/12 | 2,990.5 | 2,991.0 | 2,987.5 | 2,990.0 | 0 | 0.0 | 2,410 |
| 4/11 | 2,984.0 | 2,991.0 | 2,984.0 | 2,990.0 | -35.0 | -1.2 | 5,100 |
| 4/10 | 3,025.0 | 3,026.0 | 3,025.0 | 3,025.0 | 0 | 0.0 | 3,960 |
| 4/9 | 3,025.0 | 3,026.0 | 3,008.0 | 3,025.0 | -3.0 | -0.1 | 4,000 |
| 4/8 | 3,029.0 | 3,029.0 | 3,022.0 | 3,028.0 | +18.0 | +0.6 | 6,190 |
| 4/5 | 3,002.0 | 3,010.0 | 2,999.0 | 3,010.0 | -40.0 | -1.3 | 10,770 |
| 4/4 | 3,049.0 | 3,051.0 | 3,047.0 | 3,050.0 | +7.0 | +0.2 | 6,360 |
| 4/3 | 3,045.0 | 3,046.0 | 3,042.0 | 3,043.0 | -23.0 | -0.8 | 5,640 |
| 4/2 | 3,068.0 | 3,069.0 | 3,065.0 | 3,066.0 | -42.0 | -1.4 | 8,450 |
| 4/1 | 3,109.0 | 3,109.0 | 3,105.0 | 3,108.0 | +2.0 | +0.1 | 4,870 |
| 3/29 | 3,092.0 | 3,106.0 | 3,082.0 | 3,106.0 | +13.0 | +0.4 | 5,760 |
| 3/28 | 3,092.0 | 3,095.0 | 3,092.0 | 3,093.0 | -11.0 | -0.4 | 11,860 |
| 3/27 | 3,067.0 | 3,104.0 | 3,067.0 | 3,104.0 | +24.0 | +0.8 | 29,010 |
| 3/26 | 3,064.0 | 3,080.0 | 3,062.0 | 3,080.0 | +12.0 | +0.4 | 6,460 |
| 3/25 | 3,073.0 | 3,073.0 | 3,068.0 | 3,068.0 | -33.0 | -1.1 | 8,570 |
| 3/22 | 3,104.0 | 3,105.0 | 3,100.0 | 3,101.0 | +9.0 | +0.3 | 343,470 |
| 3/21 | 3,086.0 | 3,092.0 | 3,084.0 | 3,092.0 | +63.0 | +2.1 | 10,830 |
| 3/19 | 3,024.0 | 3,029.0 | 3,021.0 | 3,029.0 | +5.0 | +0.2 | 5,060 |
| 3/18 | 3,018.0 | 3,024.0 | 3,016.0 | 3,024.0 | -10.0 | -0.3 | 10,000 |
| 3/15 | 3,033.0 | 3,036.0 | 3,032.0 | 3,034.0 | -18.0 | -0.6 | 10,940 |
| 3/14 | 3,049.0 | 3,052.0 | 3,048.0 | 3,052.0 | +9.0 | +0.3 | 1,710 |
| 3/13 | 3,042.0 | 3,044.0 | 3,041.0 | 3,043.0 | +11.0 | +0.4 | 4,710 |
| 3/12 | 3,028.0 | 3,032.0 | 3,026.0 | 3,032.0 | +12.0 | +0.4 | 3,410 |
| 3/11 | 3,024.0 | 3,024.0 | 3,016.0 | 3,020.0 | -10.0 | -0.3 | 3,100 |
| 3/8 | 3,026.0 | 3,030.0 | 3,024.0 | 3,030.0 | +13.0 | +0.4 | 59,480 |
| 3/7 | 3,018.0 | 3,018.0 | 3,012.0 | 3,017.0 | +6.0 | +0.2 | 7,800 |
▶︎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