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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,245.0 | 3,283.0 | 3,217.0 | 3,234.0 | +8.0 | +0.3 | 313,530 |
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 | 2,277.5 | 2,356.0 | 2,267.0 | 2,353.5 | +75.0 | +3.3 | 779,690 |
| 7/29 | 2,191.5 | 2,282.0 | 2,164.5 | 2,278.5 | +63.0 | +2.8 | 862,650 |
| 7/22 | 2,107.0 | 2,220.0 | 2,105.0 | 2,215.5 | +125.0 | +6.0 | 546,170 |
| 7/15 | 2,141.5 | 2,141.5 | 2,061.5 | 2,090.5 | -41.0 | -1.9 | 558,360 |
| 7/8 | 2,048.0 | 2,142.0 | 2,036.0 | 2,131.5 | +110.5 | +5.5 | 420,020 |
| 7/1 | 2,148.5 | 2,169.0 | 2,016.0 | 2,021.0 | -83.0 | -3.9 | 674,220 |
| 6/24 | 2,022.0 | 2,106.5 | 1,995.0 | 2,104.0 | +110.0 | +5.5 | 347,290 |
| 6/17 | 2,070.5 | 2,087.5 | 1,981.0 | 1,994.0 | -202.5 | -9.2 | 1,088,240 |
| 6/10 | 2,238.0 | 2,267.0 | 2,186.0 | 2,196.5 | -104.5 | -4.5 | 726,140 |
| 6/3 | 2,271.0 | 2,305.5 | 2,229.5 | 2,301.0 | +110.5 | +5.0 | 1,035,280 |
| 5/27 | 2,140.0 | 2,196.5 | 2,107.5 | 2,190.5 | +44.5 | +2.1 | 1,331,170 |
| 5/20 | 2,225.0 | 2,244.0 | 2,112.0 | 2,146.0 | -17.5 | -0.8 | 1,174,350 |
| 5/13 | 2,246.0 | 2,249.5 | 2,125.0 | 2,163.5 | -129.0 | -5.6 | 1,543,540 |
| 5/6 | 2,310.5 | 2,315.0 | 2,282.0 | 2,292.5 | -68.0 | -2.9 | 948,930 |
| 4/28 | 2,386.0 | 2,433.5 | 2,318.5 | 2,360.5 | -97.5 | -4.0 | 2,760,580 |
| 4/22 | 2,468.0 | 2,536.5 | 2,442.5 | 2,458.0 | -153.5 | -5.9 | 1,157,950 |
| 4/15 | 2,576.0 | 2,611.5 | 2,485.5 | 2,611.5 | -10.5 | -0.4 | 1,512,360 |
| 4/8 | 2,671.0 | 2,730.5 | 2,599.0 | 2,622.0 | -64.0 | -2.4 | 335,920 |
| 4/1 | 2,654.5 | 2,751.5 | 2,640.0 | 2,686.0 | +25.0 | +0.9 | 1,011,240 |
| 3/25 | 2,579.5 | 2,665.0 | 2,570.5 | 2,661.0 | +147.5 | +5.9 | 1,133,650 |
| 3/18 | 2,405.0 | 2,523.0 | 2,342.0 | 2,513.5 | +77.0 | +3.2 | 2,077,530 |
| 3/11 | 2,442.5 | 2,472.0 | 2,373.0 | 2,436.5 | -70.5 | -2.8 | 1,126,850 |
| 3/4 | 2,492.5 | 2,565.5 | 2,474.5 | 2,507.0 | +13.5 | +0.5 | 199,080 |
| 2/25 | 2,490.5 | 2,532.0 | 2,360.0 | 2,493.5 | -72.0 | -2.8 | 1,224,300 |
| 2/18 | 2,563.0 | 2,625.5 | 2,543.0 | 2,565.5 | -129.0 | -4.8 | 551,100 |
| 2/10 | 2,648.0 | 2,705.5 | 2,616.0 | 2,694.5 | +30.0 | +1.1 | 140,820 |
| 2/4 | 2,586.5 | 2,730.0 | 2,584.0 | 2,664.5 | +119.5 | +4.7 | 524,590 |
| 1/28 | 2,618.5 | 2,624.0 | 2,495.0 | 2,545.0 | -102.5 | -3.9 | 2,926,160 |
| 1/21 | 2,802.5 | 2,805.0 | 2,630.0 | 2,647.5 | -143.0 | -5.1 | 760,340 |
| 1/14 | 2,809.0 | 2,857.5 | 2,772.0 | 2,790.5 | -44.0 | -1.6 | 589,110 |
▶︎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
