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
3,231.5
円
(09:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,245.0 | 3,283.0 | 3,217.0 | 3,233.0 | +7.0 | +0.2 | 266,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,475.0 | 2,516.0 | 2,470.0 | 2,513.0 | +85.0 | +3.5 | 639,810 |
| 6/4 | 2,466.0 | 2,469.0 | 2,423.0 | 2,428.0 | -32.0 | -1.3 | 594,250 |
| 5/28 | 2,406.0 | 2,468.0 | 2,405.0 | 2,460.0 | +31.0 | +1.3 | 1,405,860 |
| 5/21 | 2,412.0 | 2,437.0 | 2,363.0 | 2,429.0 | +56.0 | +2.4 | 730,140 |
| 5/14 | 2,472.0 | 2,474.0 | 2,338.0 | 2,373.0 | -81.0 | -3.3 | 583,530 |
| 5/7 | 2,430.0 | 2,458.0 | 2,422.0 | 2,454.0 | -41.0 | -1.6 | 819,170 |
| 4/30 | 2,502.0 | 2,526.0 | 2,493.0 | 2,495.0 | +19.0 | +0.8 | 1,921,690 |
| 4/23 | 2,518.0 | 2,528.0 | 2,465.0 | 2,476.0 | -42.0 | -1.7 | 746,690 |
| 4/16 | 2,481.0 | 2,523.0 | 2,479.0 | 2,518.0 | +45.0 | +1.8 | 814,480 |
| 4/9 | 2,408.0 | 2,492.0 | 2,400.0 | 2,473.0 | +68.0 | +2.8 | 764,140 |
| 4/2 | 2,325.0 | 2,409.0 | 2,308.0 | 2,405.0 | +86.0 | +3.7 | 856,090 |
| 3/26 | 2,318.0 | 2,360.0 | 2,297.0 | 2,319.0 | +18.0 | +0.8 | 1,412,190 |
| 3/19 | 2,334.0 | 2,390.0 | 2,299.0 | 2,301.0 | -41.0 | -1.8 | 2,226,190 |
| 3/12 | 2,281.0 | 2,357.0 | 2,218.0 | 2,342.0 | +96.0 | +4.3 | 2,274,500 |
| 3/5 | 2,343.0 | 2,399.0 | 2,215.0 | 2,246.0 | -42.0 | -1.8 | 1,130,870 |
| 2/26 | 2,449.0 | 2,452.0 | 2,282.0 | 2,288.0 | -166.0 | -6.8 | 314,350 |
| 2/19 | 2,488.0 | 2,504.0 | 2,442.0 | 2,454.0 | -16.0 | -0.7 | 519,490 |
| 2/12 | 2,457.0 | 2,475.0 | 2,454.0 | 2,470.0 | +20.0 | +0.8 | 221,760 |
| 2/5 | 2,303.0 | 2,461.0 | 2,302.0 | 2,450.0 | +110.0 | +4.7 | 958,870 |
| 1/29 | 2,414.0 | 2,446.0 | 2,335.0 | 2,340.0 | -65.0 | -2.7 | 1,616,360 |
| 1/22 | 2,296.0 | 2,412.0 | 2,291.0 | 2,405.0 | +96.0 | +4.2 | 807,930 |
| 1/15 | 2,329.0 | 2,343.0 | 2,309.0 | 2,309.0 | -26.0 | -1.1 | 208,170 |
| 1/8 | 2,320.0 | 2,338.0 | 2,268.0 | 2,335.0 | +14.0 | +0.6 | 488,300 |
| 12/30 | 2,300.0 | 2,361.0 | 2,294.0 | 2,321.0 | +27.0 | +1.2 | 168,510 |
| 12/25 | 2,299.0 | 2,302.0 | 2,278.0 | 2,294.0 | +2.0 | +0.1 | 232,280 |
| 12/18 | 2,238.0 | 2,300.0 | 2,235.0 | 2,292.0 | +60.0 | +2.7 | 218,900 |
| 12/11 | 2,264.0 | 2,283.0 | 2,222.0 | 2,232.0 | -23.0 | -1.0 | 269,440 |
| 12/4 | 2,220.0 | 2,258.0 | 2,203.0 | 2,255.0 | +56.0 | +2.6 | 295,220 |
| 11/27 | 2,158.0 | 2,246.0 | 2,155.0 | 2,199.0 | +38.0 | +1.8 | 366,080 |
| 11/20 | 2,177.0 | 2,178.0 | 2,137.0 | 2,161.0 | +21.0 | +1.0 | 29,530 |
▶︎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
