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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,795.0 | 2,798.0 | 2,760.0 | 2,796.0 | +21.5 | +0.8 | 117,600 |
| 7/29 | 2,716.0 | 2,779.0 | 2,716.0 | 2,774.5 | +45.0 | +1.7 | 31,510 |
| 7/22 | 2,656.5 | 2,735.0 | 2,649.5 | 2,729.5 | +109.5 | +4.2 | 25,010 |
| 7/15 | 2,652.0 | 2,675.0 | 2,613.0 | 2,620.0 | -50.0 | -1.9 | 34,990 |
| 7/8 | 2,669.0 | 2,686.5 | 2,645.0 | 2,670.0 | +41.0 | +1.6 | 36,800 |
| 7/1 | 2,698.0 | 2,721.0 | 2,623.0 | 2,629.0 | -33.0 | -1.2 | 37,280 |
| 6/24 | 2,600.0 | 2,664.5 | 2,558.0 | 2,662.0 | +67.0 | +2.6 | 80,250 |
| 6/17 | 2,691.5 | 2,691.5 | 2,579.0 | 2,595.0 | -192.5 | -6.9 | 264,560 |
| 6/10 | 2,849.5 | 2,866.5 | 2,784.0 | 2,787.5 | -89.5 | -3.1 | 256,180 |
| 6/3 | 2,860.0 | 2,877.5 | 2,818.0 | 2,877.0 | +64.0 | +2.3 | 93,170 |
| 5/27 | 2,722.0 | 2,819.0 | 2,715.0 | 2,813.0 | +94.0 | +3.5 | 306,070 |
| 5/20 | 2,791.5 | 2,822.0 | 2,700.0 | 2,719.0 | -42.0 | -1.5 | 421,460 |
| 5/13 | 2,815.5 | 2,842.0 | 2,735.0 | 2,761.0 | -87.5 | -3.1 | 83,560 |
| 5/6 | 2,848.5 | 2,893.0 | 2,838.0 | 2,848.5 | -40.5 | -1.4 | 263,090 |
| 4/28 | 2,919.5 | 2,951.0 | 2,878.5 | 2,889.0 | -120.0 | -4.0 | 230,330 |
| 4/22 | 2,973.0 | 3,060.0 | 2,967.0 | 3,009.0 | +28.5 | +1.0 | 271,160 |
| 4/15 | 3,000.0 | 3,001.0 | 2,956.0 | 2,980.5 | -19.5 | -0.7 | 220,930 |
| 4/8 | 3,008.0 | 3,023.0 | 2,972.0 | 3,000.0 | -13.0 | -0.4 | 295,540 |
| 4/1 | 3,010.0 | 3,070.0 | 3,010.0 | 3,013.0 | +3.0 | +0.1 | 768,990 |
| 3/25 | 2,982.5 | 3,021.0 | 2,972.0 | 3,010.0 | +36.5 | +1.2 | 194,340 |
| 3/18 | 2,872.0 | 2,980.0 | 2,844.0 | 2,973.5 | +105.0 | +3.7 | 1,640,780 |
| 3/11 | 2,881.5 | 2,885.0 | 2,814.5 | 2,868.5 | -35.5 | -1.2 | 257,150 |
| 3/4 | 2,903.0 | 2,967.5 | 2,880.0 | 2,904.0 | +48.0 | +1.7 | 284,370 |
| 2/25 | 2,942.0 | 2,961.5 | 2,794.5 | 2,856.0 | -126.0 | -4.2 | 941,070 |
| 2/18 | 3,005.0 | 3,021.0 | 2,962.5 | 2,982.0 | -105.0 | -3.4 | 47,630 |
| 2/10 | 3,036.0 | 3,094.0 | 3,020.0 | 3,087.0 | +39.0 | +1.3 | 63,210 |
| 2/4 | 2,989.0 | 3,073.0 | 2,987.0 | 3,048.0 | +83.0 | +2.8 | 111,030 |
| 1/28 | 2,950.5 | 2,983.5 | 2,907.0 | 2,965.0 | -32.5 | -1.1 | 285,020 |
| 1/21 | 3,101.0 | 3,104.0 | 2,982.0 | 2,997.5 | -120.5 | -3.9 | 251,730 |
| 1/14 | 3,117.0 | 3,148.0 | 3,085.0 | 3,118.0 | -17.0 | -0.5 | 992,070 |
▶︎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
