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) |
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,964.0 | 2,980.0 | 2,814.0 | 2,834.5 | -128.0 | -4.3 | 454,230 |
| 12/30 | 2,941.0 | 2,978.0 | 2,936.5 | 2,962.5 | +33.0 | +1.1 | 124,410 |
| 12/24 | 2,827.5 | 2,937.5 | 2,802.0 | 2,929.5 | +82.0 | +2.9 | 851,050 |
| 12/17 | 2,941.0 | 2,950.0 | 2,838.5 | 2,847.5 | -57.5 | -2.0 | 1,291,530 |
| 12/10 | 2,831.0 | 2,952.0 | 2,820.0 | 2,905.0 | +30.0 | +1.0 | 343,990 |
| 12/3 | 2,909.5 | 2,957.5 | 2,855.0 | 2,875.0 | -56.0 | -1.9 | 952,780 |
| 11/26 | 2,985.0 | 2,992.0 | 2,926.0 | 2,931.0 | -50.0 | -1.7 | 874,320 |
| 11/19 | 2,923.0 | 2,983.0 | 2,910.0 | 2,981.0 | +88.0 | +3.0 | 926,630 |
| 11/12 | 2,936.0 | 2,936.0 | 2,876.0 | 2,893.0 | -47.0 | -1.6 | 596,800 |
| 11/5 | 2,856.0 | 2,943.0 | 2,853.0 | 2,940.0 | +127.0 | +4.5 | 912,500 |
| 10/29 | 2,753.0 | 2,820.0 | 2,753.0 | 2,813.0 | +43.0 | +1.6 | 238,750 |
| 10/22 | 2,712.0 | 2,774.0 | 2,712.0 | 2,770.0 | +53.0 | +2.0 | 252,380 |
| 10/15 | 2,645.0 | 2,717.0 | 2,624.0 | 2,717.0 | +47.0 | +1.8 | 1,021,340 |
| 10/8 | 2,664.0 | 2,683.0 | 2,590.0 | 2,670.0 | +44.0 | +1.7 | 829,520 |
| 10/1 | 2,753.0 | 2,768.0 | 2,620.0 | 2,626.0 | -121.0 | -4.4 | 261,700 |
| 9/24 | 2,700.0 | 2,758.0 | 2,687.0 | 2,747.0 | -43.0 | -1.5 | 388,650 |
| 9/17 | 2,785.0 | 2,791.0 | 2,763.0 | 2,790.0 | -13.0 | -0.5 | 460,830 |
| 9/10 | 2,813.0 | 2,821.0 | 2,795.0 | 2,803.0 | -3.0 | -0.1 | 276,810 |
| 9/3 | 2,778.0 | 2,815.0 | 2,773.0 | 2,806.0 | +54.0 | +2.0 | 1,587,090 |
| 8/27 | 2,714.0 | 2,762.0 | 2,714.0 | 2,752.0 | +73.0 | +2.7 | 229,260 |
| 8/20 | 2,718.0 | 2,720.0 | 2,662.0 | 2,679.0 | -29.0 | -1.1 | 1,355,010 |
| 8/13 | 2,718.0 | 2,720.0 | 2,696.0 | 2,708.0 | -18.0 | -0.7 | 572,750 |
| 8/6 | 2,697.0 | 2,728.0 | 2,687.0 | 2,726.0 | +62.0 | +2.3 | 586,190 |
| 7/30 | 2,719.0 | 2,720.0 | 2,663.0 | 2,664.0 | +21.0 | +0.8 | 451,950 |
| 7/21 | 2,634.0 | 2,652.0 | 2,623.0 | 2,643.0 | -16.0 | -0.6 | 745,150 |
| 7/16 | 2,668.0 | 2,684.0 | 2,651.0 | 2,659.0 | +14.0 | +0.5 | 321,040 |
| 7/9 | 2,652.0 | 2,667.0 | 2,634.0 | 2,645.0 | +32.0 | +1.2 | 487,070 |
| 7/2 | 2,583.0 | 2,629.0 | 2,581.0 | 2,613.0 | +25.0 | +1.0 | 145,250 |
| 6/25 | 2,526.0 | 2,588.0 | 2,504.0 | 2,588.0 | +34.0 | +1.3 | 436,330 |
| 6/18 | 2,521.0 | 2,555.0 | 2,492.0 | 2,554.0 | +41.0 | +1.6 | 837,550 |
▶︎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
