1346東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ日経２２５上場投信 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 42,420 (24/03/22) | 31,680 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,420 (24/03/22) | 34,000 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 40,290 | 40,580 | 40,270 | 40,500 | +510 | +1.3 | 19,516 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 39,610 | 40,040 | 39,600 | 39,990 | +480 | +1.2 | 11,664 |
| 5/30 | 39,590 | 39,610 | 39,100 | 39,510 | -540 | -1.4 | 28,828 |
| 5/29 | 40,420 | 40,690 | 40,040 | 40,050 | -330 | -0.8 | 27,995 |
| 5/28 | 40,420 | 40,520 | 40,290 | 40,380 | -70 | -0.2 | 13,417 |
| 5/27 | 40,290 | 40,450 | 40,200 | 40,450 | +320 | +0.8 | 18,542 |
| 5/24 | 39,920 | 40,270 | 39,880 | 40,130 | -540 | -1.3 | 26,089 |
| 5/23 | 40,410 | 40,690 | 40,150 | 40,670 | +520 | +1.3 | 31,498 |
| 5/22 | 40,430 | 40,430 | 40,120 | 40,150 | -350 | -0.9 | 15,216 |
| 5/21 | 40,850 | 40,900 | 40,480 | 40,500 | -110 | -0.3 | 33,635 |
| 5/20 | 40,300 | 40,990 | 40,230 | 40,610 | +330 | +0.8 | 34,732 |
| 5/17 | 40,160 | 40,370 | 40,050 | 40,280 | -190 | -0.5 | 13,681 |
| 5/16 | 40,260 | 40,480 | 40,040 | 40,470 | +590 | +1.5 | 19,038 |
| 5/15 | 40,120 | 40,350 | 39,850 | 39,880 | +30 | +0.1 | 17,974 |
| 5/14 | 39,730 | 40,010 | 39,580 | 39,850 | +200 | +0.5 | 20,762 |
| 5/13 | 39,690 | 39,780 | 39,460 | 39,650 | -110 | -0.3 | 20,757 |
| 5/10 | 39,960 | 40,270 | 39,630 | 39,760 | +210 | +0.5 | 24,365 |
| 5/9 | 39,780 | 39,940 | 39,550 | 39,550 | -180 | -0.5 | 15,409 |
| 5/8 | 40,220 | 40,260 | 39,650 | 39,730 | -600 | -1.5 | 25,669 |
| 5/7 | 40,400 | 40,430 | 40,050 | 40,330 | +590 | +1.5 | 29,373 |
| 5/2 | 39,550 | 39,850 | 39,430 | 39,740 | +10 | +0.0 | 16,491 |
| 5/1 | 39,570 | 39,930 | 39,530 | 39,730 | -140 | -0.4 | 13,025 |
| 4/30 | 39,850 | 40,120 | 39,680 | 39,870 | +460 | +1.2 | 49,462 |
| 4/26 | 39,240 | 39,590 | 39,020 | 39,410 | +310 | +0.8 | 28,720 |
| 4/25 | 39,390 | 39,510 | 39,080 | 39,100 | -850 | -2.1 | 22,275 |
| 4/24 | 39,490 | 39,950 | 39,480 | 39,950 | +550 | +1.4 | 24,538 |
| 4/23 | 39,270 | 39,400 | 38,880 | 39,400 | +460 | +1.2 | 22,251 |
| 4/22 | 38,690 | 39,000 | 38,510 | 38,940 | +380 | +1.0 | 30,902 |
| 4/19 | 39,120 | 39,120 | 38,180 | 38,560 | -980 | -2.5 | 89,557 |
| 4/18 | 39,250 | 39,720 | 39,120 | 39,540 | +50 | +0.1 | 26,709 |
| 4/17 | 40,140 | 40,140 | 39,470 | 39,490 | -480 | -1.2 | 50,100 |
▶︎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