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
3,321.5
円
(09:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,322.0 | 3,325.0 | 3,321.0 | 3,325.0 | +46.0 | +1.4 | 5,560 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,466.0 | 2,551.0 | 2,464.0 | 2,509.0 | +71.0 | +2.9 | 828,740 |
| 11/6 | 2,279.0 | 2,447.0 | 2,276.0 | 2,438.0 | +175.0 | +7.7 | 90,200 |
| 10/30 | 2,437.0 | 2,439.0 | 2,263.0 | 2,263.0 | -187.0 | -7.6 | 415,900 |
| 10/23 | 2,472.0 | 2,480.0 | 2,421.0 | 2,450.0 | -11.0 | -0.5 | 333,740 |
| 10/16 | 2,471.0 | 2,497.0 | 2,456.0 | 2,461.0 | -5.0 | -0.2 | 349,880 |
| 10/9 | 2,406.0 | 2,469.0 | 2,398.0 | 2,466.0 | +106.0 | +4.5 | 607,710 |
| 10/2 | 2,355.0 | 2,406.0 | 2,348.0 | 2,360.0 | +31.0 | +1.3 | 204,180 |
| 9/25 | 2,366.0 | 2,371.0 | 2,303.0 | 2,329.0 | -82.0 | -3.4 | 188,150 |
| 9/18 | 2,405.0 | 2,429.0 | 2,398.0 | 2,411.0 | +12.0 | +0.5 | 37,400 |
| 9/11 | 2,427.0 | 2,451.0 | 2,369.0 | 2,399.0 | -53.0 | -2.2 | 51,200 |
| 9/4 | 2,487.0 | 2,523.0 | 2,440.0 | 2,452.0 | -23.0 | -0.9 | 260,020 |
| 8/28 | 2,413.0 | 2,480.0 | 2,413.0 | 2,475.0 | +77.0 | +3.2 | 116,630 |
| 8/21 | 2,413.0 | 2,413.0 | 2,372.0 | 2,398.0 | -14.0 | -0.6 | 98,120 |
| 8/14 | 2,393.0 | 2,417.0 | 2,391.0 | 2,412.0 | +59.0 | +2.5 | 54,710 |
| 8/7 | 2,276.0 | 2,357.0 | 2,275.0 | 2,353.0 | +89.0 | +3.9 | 76,450 |
| 7/31 | 2,279.0 | 2,289.0 | 2,264.0 | 2,264.0 | -54.0 | -2.3 | 7,950 |
| 7/22 | 2,298.0 | 2,323.0 | 2,291.0 | 2,318.0 | +16.0 | +0.7 | 99,030 |
| 7/17 | 2,259.0 | 2,322.0 | 2,251.0 | 2,302.0 | +99.0 | +4.5 | 20,250 |
| 7/10 | 2,241.0 | 2,278.0 | 2,203.0 | 2,203.0 | -35.0 | -1.6 | 155,570 |
| 7/3 | 2,161.0 | 2,238.0 | 2,161.0 | 2,238.0 | +17.0 | +0.8 | 47,310 |
| 6/26 | 2,213.0 | 2,266.0 | 2,185.0 | 2,221.0 | -30.0 | -1.3 | 327,910 |
| 6/19 | 2,182.0 | 2,278.0 | 2,137.0 | 2,251.0 | +44.0 | +2.0 | 213,070 |
| 6/12 | 2,357.0 | 2,386.0 | 2,182.0 | 2,207.0 | -78.0 | -3.4 | 96,480 |
| 6/5 | 2,187.0 | 2,287.0 | 2,187.0 | 2,285.0 | +94.0 | +4.3 | 40,010 |
| 5/29 | 2,125.0 | 2,225.0 | 2,125.0 | 2,191.0 | +101.0 | +4.8 | 3,460 |
| 5/22 | 2,054.0 | 2,121.0 | 2,053.0 | 2,090.0 | +48.0 | +2.4 | 1,960 |
| 5/15 | 2,114.0 | 2,114.0 | 1,999.0 | 2,042.0 | -53.0 | -2.5 | 4,640 |
| 5/8 | 2,040.0 | 2,095.0 | 2,036.0 | 2,095.0 | +30.0 | +1.5 | 1,150 |
| 5/1 | 2,049.0 | 2,149.0 | 2,049.0 | 2,065.0 | +49.0 | +2.4 | 65,240 |
| 4/24 | 2,097.0 | 2,111.0 | 1,985.0 | 2,016.0 | -104.0 | -4.9 | 11,010 |
▶︎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
