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
3,248
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,245.0 | 3,249.0 | 3,245.0 | 3,248.0 | +22.0 | +0.7 | 38,350 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,971.5 | 2,972.0 | 2,961.0 | 2,963.0 | -31.5 | -1.1 | 12,980 |
| 5/29 | 3,005.0 | 3,005.0 | 2,992.5 | 2,994.5 | -9.5 | -0.3 | 12,790 |
| 5/28 | 3,000.0 | 3,004.0 | 2,996.5 | 3,004.0 | +6.0 | +0.2 | 24,630 |
| 5/27 | 2,987.5 | 2,998.0 | 2,987.0 | 2,998.0 | +28.5 | +1.0 | 20,720 |
| 5/24 | 2,970.0 | 2,972.5 | 2,966.0 | 2,969.5 | -42.5 | -1.4 | 33,800 |
| 5/23 | 2,998.0 | 3,012.0 | 2,993.0 | 3,012.0 | +27.0 | +0.9 | 33,330 |
| 5/22 | 2,974.0 | 2,985.0 | 2,974.0 | 2,985.0 | +12.5 | +0.4 | 19,710 |
| 5/21 | 2,973.5 | 2,975.0 | 2,972.5 | 2,972.5 | +11.5 | +0.4 | 39,930 |
| 5/20 | 2,948.0 | 2,962.5 | 2,948.0 | 2,961.0 | -4.0 | -0.1 | 35,880 |
| 5/17 | 2,957.0 | 2,965.0 | 2,956.5 | 2,965.0 | -5.0 | -0.2 | 13,430 |
| 5/16 | 2,968.0 | 2,971.0 | 2,966.5 | 2,970.0 | +50.0 | +1.7 | 120,760 |
| 5/15 | 2,920.0 | 2,926.0 | 2,919.5 | 2,920.0 | +20.5 | +0.7 | 44,550 |
| 5/14 | 2,902.0 | 2,902.0 | 2,898.0 | 2,899.5 | -5.5 | -0.2 | 17,030 |
| 5/13 | 2,894.5 | 2,905.0 | 2,893.5 | 2,905.0 | +11.0 | +0.4 | 12,420 |
| 5/10 | 2,894.0 | 2,894.5 | 2,889.5 | 2,894.0 | +13.0 | +0.5 | 17,720 |
| 5/9 | 2,882.0 | 2,884.5 | 2,880.0 | 2,881.0 | -3.5 | -0.1 | 5,550 |
| 5/8 | 2,888.0 | 2,889.0 | 2,884.5 | 2,884.5 | -2.5 | -0.1 | 38,560 |
| 5/7 | 2,879.5 | 2,887.0 | 2,879.5 | 2,887.0 | +101.0 | +3.6 | 105,840 |
| 5/2 | 2,783.5 | 2,789.5 | 2,782.5 | 2,786.0 | +6.0 | +0.2 | 31,680 |
| 5/1 | 2,783.0 | 2,786.5 | 2,780.0 | 2,780.0 | -69.0 | -2.4 | 68,570 |
| 4/30 | 2,848.5 | 2,849.0 | 2,842.5 | 2,849.0 | +22.0 | +0.8 | 62,080 |
| 4/26 | 2,824.0 | 2,829.0 | 2,821.5 | 2,827.0 | +33.5 | +1.2 | 34,410 |
| 4/25 | 2,777.0 | 2,793.5 | 2,769.0 | 2,793.5 | -29.5 | -1.0 | 57,000 |
| 4/24 | 2,815.0 | 2,823.0 | 2,812.5 | 2,823.0 | +49.5 | +1.8 | 45,300 |
| 4/23 | 2,753.5 | 2,773.5 | 2,748.5 | 2,773.5 | +26.5 | +1.0 | 30,490 |
| 4/22 | 2,744.5 | 2,747.0 | 2,735.0 | 2,747.0 | -13.0 | -0.5 | 83,240 |
| 4/19 | 2,800.0 | 2,800.0 | 2,732.0 | 2,760.0 | -63.0 | -2.2 | 121,770 |
| 4/18 | 2,812.5 | 2,824.0 | 2,812.0 | 2,823.0 | -15.5 | -0.6 | 61,770 |
| 4/17 | 2,853.0 | 2,860.0 | 2,838.0 | 2,838.5 | -26.0 | -0.9 | 41,050 |
| 4/16 | 2,894.0 | 2,894.0 | 2,832.5 | 2,864.5 | -42.5 | -1.5 | 89,640 |
▶︎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
