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
2,941.3
円
(09:37)
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) | 2,874.5 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,925.5 | 2,943.5 | 2,924.5 | 2,943.5 | -36.5 | -1.2 | 24,730 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,109.0 | 3,109.0 | 2,874.5 | 2,980.0 | -126.0 | -4.1 | 138,090 |
| 24/03 | 3,044.0 | 3,106.0 | 3,009.0 | 3,106.0 | +62.0 | +2.0 | 574,240 |
| 24/02 | 2,988.5 | 3,056.0 | 2,987.5 | 3,044.0 | +30.0 | +1.0 | 419,320 |
| 24/01 | 2,945.5 | 3,014.0 | 2,917.0 | 3,014.0 | +28.0 | +0.9 | 1,040,900 |
| 23/12 | 2,860.5 | 2,988.0 | 2,860.0 | 2,986.0 | +154.5 | +5.5 | 1,108,130 |
| 23/11 | 2,636.0 | 2,832.0 | 2,635.0 | 2,831.5 | +209.0 | +8.0 | 713,880 |
| 23/10 | 2,702.5 | 2,775.0 | 2,595.5 | 2,622.5 | -85.0 | -3.1 | 224,300 |
| 23/09 | 2,805.0 | 2,820.0 | 2,692.0 | 2,707.5 | -117.5 | -4.2 | 184,660 |
| 23/08 | 2,875.5 | 2,881.0 | 2,751.0 | 2,825.0 | -38.5 | -1.3 | 342,900 |
| 23/07 | 2,817.0 | 2,880.0 | 2,731.0 | 2,863.5 | +69.5 | +2.5 | 411,130 |
| 23/06 | 2,701.0 | 2,825.0 | 2,698.5 | 2,794.0 | +92.5 | +3.4 | 795,850 |
| 23/05 | 2,803.5 | 2,828.0 | 2,682.5 | 2,701.5 | -81.5 | -2.9 | 397,620 |
| 23/04 | 2,749.5 | 2,806.0 | 2,743.5 | 2,783.0 | +70.5 | +2.6 | 297,920 |
| 23/03 | 2,700.0 | 2,773.0 | 2,607.0 | 2,712.5 | -13.5 | -0.5 | 505,080 |
| 23/02 | 2,832.0 | 2,845.5 | 2,719.0 | 2,726.0 | -75.0 | -2.7 | 366,120 |
| 23/01 | 2,778.5 | 2,864.0 | 2,752.5 | 2,801.0 | +13.5 | +0.5 | 823,490 |
| 22/12 | 2,917.5 | 2,917.5 | 2,729.0 | 2,787.5 | -69.0 | -2.4 | 1,041,260 |
| 22/11 | 2,775.0 | 2,893.5 | 2,703.5 | 2,856.5 | +76.5 | +2.8 | 715,800 |
| 22/10 | 2,429.5 | 2,784.5 | 2,419.5 | 2,780.0 | +306.5 | +12.4 | 1,013,510 |
| 22/09 | 2,684.0 | 2,763.5 | 2,440.5 | 2,473.5 | -248.5 | -9.1 | 984,520 |
| 22/08 | 2,795.0 | 2,914.5 | 2,650.0 | 2,722.0 | -52.5 | -1.9 | 932,940 |
| 22/07 | 2,638.0 | 2,779.0 | 2,613.0 | 2,774.5 | +121.5 | +4.6 | 141,160 |
| 22/06 | 2,861.0 | 2,877.0 | 2,558.0 | 2,653.0 | -217.0 | -7.6 | 688,830 |
| 22/05 | 2,848.5 | 2,893.0 | 2,700.0 | 2,870.0 | -19.0 | -0.7 | 1,103,940 |
| 22/04 | 3,012.0 | 3,070.0 | 2,878.5 | 2,889.0 | -167.0 | -5.5 | 1,718,400 |
| 22/03 | 2,949.0 | 3,060.0 | 2,814.5 | 3,056.0 | +157.0 | +5.4 | 2,274,410 |
| 22/02 | 3,029.0 | 3,094.0 | 2,794.5 | 2,899.0 | -106.0 | -3.5 | 1,323,390 |
| 22/01 | 3,165.0 | 3,196.0 | 2,907.0 | 3,005.0 | -159.0 | -5.0 | 2,025,870 |
| 21/12 | 2,987.5 | 3,169.0 | 2,955.5 | 3,164.0 | +155.0 | +5.2 | 2,269,910 |
| 21/11 | 3,100.0 | 3,195.0 | 3,006.0 | 3,009.0 | -76.0 | -2.5 | 1,283,650 |
▶︎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