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 |
|---|---|
| 3,307.0 (24/11/12) | 2,810.5 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,307.0 (24/11/12) | 2,874.5 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,231.0 | 3,279.0 | 3,231.0 | 3,279.0 | +21.0 | +0.6 | 45,610 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,790.0 | 2,790.5 | 2,738.0 | 2,746.0 | -74.0 | -2.6 | 34,910 |
| 9/15 | 2,789.5 | 2,820.0 | 2,786.5 | 2,820.0 | +33.0 | +1.2 | 28,200 |
| 9/8 | 2,809.5 | 2,812.5 | 2,773.5 | 2,787.0 | -21.0 | -0.8 | 77,050 |
| 9/1 | 2,774.0 | 2,825.0 | 2,772.0 | 2,808.0 | +56.5 | +2.1 | 35,480 |
| 8/25 | 2,786.5 | 2,788.5 | 2,751.0 | 2,751.5 | -34.0 | -1.2 | 56,010 |
| 8/18 | 2,854.5 | 2,855.0 | 2,782.0 | 2,785.5 | -84.5 | -2.9 | 124,690 |
| 8/10 | 2,844.5 | 2,870.0 | 2,839.5 | 2,870.0 | +13.0 | +0.5 | 97,630 |
| 8/4 | 2,869.0 | 2,881.0 | 2,849.5 | 2,857.0 | -6.0 | -0.2 | 79,480 |
| 7/28 | 2,851.0 | 2,880.0 | 2,850.0 | 2,863.0 | +3.0 | +0.1 | 140,840 |
| 7/21 | 2,804.5 | 2,860.0 | 2,803.0 | 2,860.0 | +74.5 | +2.7 | 71,240 |
| 7/14 | 2,743.0 | 2,793.5 | 2,731.0 | 2,785.5 | +27.0 | +1.0 | 88,820 |
| 7/7 | 2,817.0 | 2,820.0 | 2,753.0 | 2,758.5 | -35.5 | -1.3 | 63,950 |
| 6/30 | 2,767.5 | 2,796.0 | 2,763.0 | 2,794.0 | +25.0 | +0.9 | 105,930 |
| 6/23 | 2,814.5 | 2,814.5 | 2,769.0 | 2,769.0 | -56.0 | -2.0 | 97,030 |
| 6/16 | 2,780.0 | 2,825.0 | 2,778.0 | 2,825.0 | +53.0 | +1.9 | 106,340 |
| 6/9 | 2,773.0 | 2,777.5 | 2,752.0 | 2,772.0 | +50.0 | +1.8 | 401,790 |
| 6/2 | 2,725.5 | 2,739.5 | 2,698.5 | 2,722.0 | +37.5 | +1.4 | 127,610 |
| 5/26 | 2,746.5 | 2,750.0 | 2,682.5 | 2,684.5 | -75.5 | -2.7 | 140,160 |
| 5/19 | 2,735.5 | 2,828.0 | 2,714.5 | 2,760.0 | +14.0 | +0.5 | 112,440 |
| 5/12 | 2,771.5 | 2,773.5 | 2,740.5 | 2,746.0 | -60.0 | -2.1 | 74,250 |
| 5/2 | 2,803.5 | 2,813.0 | 2,798.0 | 2,806.0 | +23.0 | +0.8 | 27,920 |
| 4/28 | 2,782.5 | 2,789.5 | 2,743.5 | 2,783.0 | +5.0 | +0.2 | 49,000 |
| 4/21 | 2,800.0 | 2,806.0 | 2,778.0 | 2,778.0 | -22.0 | -0.8 | 49,020 |
| 4/14 | 2,765.5 | 2,803.0 | 2,763.0 | 2,800.0 | +39.0 | +1.4 | 91,290 |
| 4/7 | 2,749.5 | 2,774.0 | 2,745.5 | 2,761.0 | +48.5 | +1.8 | 108,610 |
| 3/31 | 2,680.0 | 2,720.5 | 2,674.5 | 2,712.5 | +48.0 | +1.8 | 94,140 |
| 3/24 | 2,654.5 | 2,696.5 | 2,634.5 | 2,664.5 | -7.0 | -0.3 | 54,500 |
| 3/17 | 2,668.5 | 2,681.0 | 2,607.0 | 2,671.5 | +20.5 | +0.8 | 186,190 |
| 3/10 | 2,764.0 | 2,773.0 | 2,651.0 | 2,651.0 | -84.0 | -3.1 | 111,360 |
| 3/3 | 2,720.5 | 2,735.0 | 2,697.5 | 2,735.0 | -17.5 | -0.6 | 84,630 |
▶︎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
