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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,010.0 | 3,015.0 | 2,983.0 | 2,990.0 | -6.0 | -0.2 | 609,980 |
| 6/4 | 2,994.0 | 3,005.0 | 2,988.0 | 2,996.0 | -4.0 | -0.1 | 226,490 |
| 5/28 | 2,966.0 | 3,005.0 | 2,965.0 | 3,000.0 | +46.0 | +1.6 | 343,630 |
| 5/21 | 2,978.0 | 2,983.0 | 2,925.0 | 2,954.0 | -3.0 | -0.1 | 27,540 |
| 5/14 | 3,010.0 | 3,020.0 | 2,903.0 | 2,957.0 | -31.0 | -1.0 | 955,290 |
| 5/7 | 2,959.0 | 2,992.0 | 2,958.0 | 2,988.0 | +48.0 | +1.6 | 371,910 |
| 4/30 | 2,943.0 | 2,950.0 | 2,932.0 | 2,940.0 | +11.0 | +0.4 | 129,740 |
| 4/23 | 2,951.0 | 2,956.0 | 2,918.0 | 2,929.0 | -16.0 | -0.5 | 1,407,200 |
| 4/16 | 2,921.0 | 2,950.0 | 2,911.0 | 2,945.0 | +46.0 | +1.6 | 437,070 |
| 4/9 | 2,885.0 | 2,908.0 | 2,885.0 | 2,899.0 | +27.0 | +0.9 | 1,135,540 |
| 4/2 | 2,851.0 | 2,880.0 | 2,843.0 | 2,872.0 | +40.0 | +1.4 | 1,067,330 |
| 3/26 | 2,819.0 | 2,840.0 | 2,797.0 | 2,832.0 | -16.0 | -0.6 | 286,000 |
| 3/19 | 2,841.0 | 2,869.0 | 2,835.0 | 2,848.0 | +36.0 | +1.3 | 637,500 |
| 3/12 | 2,732.0 | 2,818.0 | 2,717.0 | 2,812.0 | +143.0 | +5.4 | 684,650 |
| 3/5 | 2,686.0 | 2,724.0 | 2,649.0 | 2,669.0 | -27.0 | -1.0 | 283,640 |
| 2/26 | 2,716.0 | 2,768.0 | 2,696.0 | 2,696.0 | -17.0 | -0.6 | 129,070 |
| 2/19 | 2,712.0 | 2,735.0 | 2,706.0 | 2,713.0 | +7.0 | +0.3 | 269,660 |
| 2/12 | 2,686.0 | 2,710.0 | 2,685.0 | 2,706.0 | +24.0 | +0.9 | 254,870 |
| 2/5 | 2,564.0 | 2,683.0 | 2,564.0 | 2,682.0 | +76.0 | +2.9 | 206,270 |
| 1/29 | 2,678.0 | 2,680.0 | 2,594.0 | 2,606.0 | -74.0 | -2.8 | 100,360 |
| 1/22 | 2,650.0 | 2,695.0 | 2,647.0 | 2,680.0 | +25.0 | +0.9 | 266,410 |
| 1/15 | 2,673.0 | 2,688.0 | 2,655.0 | 2,655.0 | -36.0 | -1.3 | 76,230 |
| 1/8 | 2,649.0 | 2,692.0 | 2,609.0 | 2,691.0 | +58.0 | +2.2 | 893,560 |
| 12/30 | 2,622.0 | 2,648.0 | 2,612.0 | 2,633.0 | +8.0 | +0.3 | 441,480 |
| 12/25 | 2,620.0 | 2,627.0 | 2,584.0 | 2,625.0 | +13.0 | +0.5 | 473,720 |
| 12/18 | 2,611.0 | 2,620.0 | 2,584.0 | 2,612.0 | +15.0 | +0.6 | 580,210 |
| 12/11 | 2,617.0 | 2,620.0 | 2,592.0 | 2,597.0 | +2.0 | +0.1 | 356,140 |
| 12/4 | 2,586.0 | 2,597.0 | 2,565.0 | 2,595.0 | +14.0 | +0.5 | 309,310 |
| 11/27 | 2,572.0 | 2,612.0 | 2,571.0 | 2,581.0 | +48.0 | +1.9 | 513,560 |
| 11/20 | 2,566.0 | 2,589.0 | 2,527.0 | 2,533.0 | +24.0 | +1.0 | 220,010 |
▶︎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
