2569東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックスＮＡＳＤＡＱ１００為替ヘッジあり 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 |
|---|---|
| 3,300.0 (24/11/11) | 2,583.0 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,300.0 (24/11/11) | 2,643.0 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,220.0 | 3,227.0 | 3,218.0 | 3,226.0 | +4.0 | +0.1 | 56,930 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,079.0 | 3,090.0 | 3,079.0 | 3,085.0 | -35.0 | -1.1 | 128,440 |
| 8/22 | 3,124.0 | 3,126.0 | 3,114.0 | 3,120.0 | +9.0 | +0.3 | 241,040 |
| 8/21 | 3,102.0 | 3,113.0 | 3,102.0 | 3,111.0 | -11.0 | -0.4 | 22,230 |
| 8/20 | 3,115.0 | 3,122.0 | 3,112.0 | 3,122.0 | +50.0 | +1.6 | 25,000 |
| 8/19 | 3,083.0 | 3,087.0 | 3,071.0 | 3,072.0 | -14.0 | -0.5 | 103,400 |
| 8/16 | 3,078.0 | 3,086.0 | 3,072.0 | 3,086.0 | +74.0 | +2.5 | 40,590 |
| 8/15 | 2,999.5 | 3,017.0 | 2,997.5 | 3,012.0 | +14.0 | +0.5 | 33,080 |
| 8/14 | 3,000.0 | 3,005.0 | 2,995.0 | 2,998.0 | +60.5 | +2.1 | 34,220 |
| 8/13 | 2,929.5 | 2,937.5 | 2,927.0 | 2,937.5 | +87.5 | +3.1 | 20,630 |
| 8/9 | 2,916.0 | 2,920.0 | 2,850.0 | 2,850.0 | +26.0 | +0.9 | 67,560 |
| 8/8 | 2,806.0 | 2,839.5 | 2,806.0 | 2,824.0 | -62.0 | -2.2 | 51,770 |
| 8/7 | 2,842.5 | 2,894.5 | 2,842.5 | 2,886.0 | -53.0 | -1.8 | 89,110 |
| 8/6 | 2,808.0 | 2,939.5 | 2,800.5 | 2,939.0 | +181.0 | +6.6 | 263,560 |
| 8/5 | 2,867.5 | 2,872.0 | 2,753.0 | 2,758.0 | -185.5 | -6.3 | 502,730 |
| 8/2 | 2,964.5 | 2,967.0 | 2,927.5 | 2,943.5 | -142.5 | -4.6 | 224,350 |
| 8/1 | 3,083.0 | 3,087.0 | 3,073.0 | 3,086.0 | +73.0 | +2.4 | 162,080 |
| 7/31 | 2,987.5 | 3,014.0 | 2,982.5 | 3,013.0 | +6.0 | +0.2 | 57,090 |
| 7/30 | 2,999.0 | 3,009.0 | 2,993.0 | 3,007.0 | -37.0 | -1.2 | 7,060 |
| 7/29 | 3,015.0 | 3,044.0 | 3,015.0 | 3,044.0 | +53.5 | +1.8 | 49,850 |
| 7/26 | 2,981.5 | 2,996.5 | 2,981.0 | 2,990.5 | -25.5 | -0.9 | 29,810 |
| 7/25 | 3,018.0 | 3,024.0 | 3,013.0 | 3,016.0 | -78.0 | -2.5 | 55,040 |
| 7/24 | 3,096.0 | 3,103.0 | 3,086.0 | 3,094.0 | -26.0 | -0.8 | 92,760 |
| 7/23 | 3,121.0 | 3,123.0 | 3,117.0 | 3,120.0 | +21.0 | +0.7 | 52,390 |
| 7/22 | 3,100.0 | 3,102.0 | 3,086.0 | 3,099.0 | -26.0 | -0.8 | 108,760 |
| 7/19 | 3,120.0 | 3,125.0 | 3,119.0 | 3,125.0 | -17.0 | -0.5 | 75,810 |
| 7/18 | 3,137.0 | 3,142.0 | 3,132.0 | 3,142.0 | -66.0 | -2.1 | 152,140 |
| 7/17 | 3,217.0 | 3,217.0 | 3,207.0 | 3,208.0 | -18.0 | -0.6 | 71,340 |
| 7/16 | 3,226.0 | 3,230.0 | 3,225.0 | 3,226.0 | +30.0 | +0.9 | 69,700 |
| 7/12 | 3,195.0 | 3,199.0 | 3,187.0 | 3,196.0 | -73.0 | -2.2 | 260,740 |
| 7/11 | 3,266.0 | 3,269.0 | 3,263.0 | 3,269.0 | +31.0 | +1.0 | 109,720 |
▶︎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
