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 | 3,275.0 | 3,279.0 | 3,273.0 | 3,279.0 | +36.0 | +1.1 | 11,110 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,720.5 | 2,735.0 | 2,697.5 | 2,735.0 | -17.5 | -0.6 | 84,630 |
| 2/24 | 2,807.0 | 2,812.0 | 2,748.0 | 2,752.5 | -36.0 | -1.3 | 110,830 |
| 2/17 | 2,809.0 | 2,845.5 | 2,788.5 | 2,788.5 | -7.0 | -0.3 | 59,890 |
| 2/10 | 2,818.0 | 2,843.0 | 2,795.5 | 2,795.5 | -38.5 | -1.4 | 124,860 |
| 2/3 | 2,823.0 | 2,835.5 | 2,801.0 | 2,834.0 | +13.5 | +0.5 | 68,680 |
| 1/27 | 2,779.5 | 2,825.0 | 2,776.0 | 2,820.5 | +59.5 | +2.2 | 310,000 |
| 1/20 | 2,855.0 | 2,864.0 | 2,753.5 | 2,761.0 | -83.5 | -2.9 | 157,930 |
| 1/13 | 2,798.0 | 2,853.0 | 2,790.5 | 2,844.5 | +89.5 | +3.3 | 160,910 |
| 1/6 | 2,778.5 | 2,795.0 | 2,752.5 | 2,755.0 | -32.5 | -1.2 | 170,770 |
| 12/30 | 2,818.0 | 2,818.0 | 2,729.0 | 2,787.5 | +3.5 | +0.1 | 151,370 |
| 12/23 | 2,770.5 | 2,817.5 | 2,736.0 | 2,784.0 | -10.5 | -0.4 | 323,230 |
| 12/16 | 2,815.5 | 2,883.0 | 2,790.0 | 2,794.5 | -53.5 | -1.9 | 253,720 |
| 12/9 | 2,898.0 | 2,900.0 | 2,820.0 | 2,848.0 | -50.5 | -1.7 | 232,890 |
| 12/2 | 2,887.0 | 2,917.5 | 2,853.5 | 2,898.5 | +12.5 | +0.4 | 164,830 |
| 11/25 | 2,847.5 | 2,893.5 | 2,842.5 | 2,886.0 | +56.0 | +2.0 | 60,170 |
| 11/18 | 2,848.0 | 2,848.0 | 2,827.5 | 2,830.0 | -35.5 | -1.2 | 166,590 |
| 11/11 | 2,729.0 | 2,889.0 | 2,728.5 | 2,865.5 | +152.5 | +5.6 | 302,640 |
| 11/4 | 2,781.0 | 2,786.5 | 2,703.5 | 2,713.0 | +11.5 | +0.4 | 191,680 |
| 10/28 | 2,644.0 | 2,717.0 | 2,629.0 | 2,701.5 | +137.5 | +5.4 | 256,430 |
| 10/21 | 2,523.5 | 2,605.0 | 2,518.0 | 2,564.0 | +6.0 | +0.2 | 279,400 |
| 10/14 | 2,471.0 | 2,562.0 | 2,455.5 | 2,558.0 | +29.0 | +1.2 | 178,710 |
| 10/7 | 2,429.5 | 2,573.5 | 2,419.5 | 2,529.0 | +55.5 | +2.2 | 208,910 |
| 9/30 | 2,512.0 | 2,518.5 | 2,440.5 | 2,473.5 | -82.5 | -3.2 | 311,770 |
| 9/22 | 2,649.5 | 2,649.5 | 2,544.0 | 2,556.0 | -59.5 | -2.3 | 298,090 |
| 9/16 | 2,749.5 | 2,763.5 | 2,601.0 | 2,615.5 | -95.5 | -3.5 | 91,300 |
| 9/9 | 2,666.0 | 2,714.0 | 2,634.0 | 2,711.0 | +22.5 | +0.8 | 208,050 |
| 9/2 | 2,721.5 | 2,741.0 | 2,669.0 | 2,688.5 | -146.0 | -5.2 | 138,600 |
| 8/26 | 2,861.0 | 2,866.5 | 2,794.5 | 2,834.5 | -59.5 | -2.1 | 78,490 |
| 8/19 | 2,864.0 | 2,914.5 | 2,861.0 | 2,894.0 | +49.5 | +1.7 | 632,940 |
| 8/12 | 2,788.0 | 2,846.0 | 2,650.0 | 2,844.5 | +48.5 | +1.7 | 40,620 |
▶︎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
