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
40,050
円
(19:15)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/4 | 40,290 | 40,580 | 40,110 | 40,360 | +370 | +0.9 | 41,538 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 40,290 | 40,690 | 39,100 | 39,990 | -140 | -0.4 | 100,446 |
5/24 | 40,300 | 40,990 | 39,880 | 40,130 | -150 | -0.4 | 141,170 |
5/17 | 39,690 | 40,480 | 39,460 | 40,280 | +520 | +1.3 | 92,212 |
5/10 | 40,400 | 40,430 | 39,550 | 39,760 | +20 | +0.1 | 94,816 |
5/2 | 39,850 | 40,120 | 39,430 | 39,740 | +330 | +0.8 | 78,978 |
4/26 | 38,690 | 39,950 | 38,510 | 39,410 | +850 | +2.2 | 128,686 |
4/19 | 40,560 | 40,760 | 38,180 | 38,560 | -2,530 | -6.2 | 244,453 |
4/12 | 40,900 | 41,340 | 40,580 | 41,090 | +550 | +1.4 | 119,714 |
4/5 | 42,280 | 42,330 | 40,300 | 40,540 | -1,480 | -3.5 | 170,022 |
3/29 | 42,110 | 42,300 | 41,610 | 42,020 | -210 | -0.5 | 92,638 |
3/22 | 40,240 | 42,420 | 40,210 | 42,230 | +2,280 | +5.7 | 146,275 |
3/15 | 40,290 | 40,450 | 39,540 | 39,950 | -1,000 | -2.4 | 101,544 |
3/8 | 41,620 | 41,790 | 40,810 | 40,950 | -260 | -0.6 | 108,341 |
3/1 | 40,630 | 41,300 | 40,150 | 41,210 | +850 | +2.1 | 100,305 |
2/22 | 39,680 | 40,430 | 39,330 | 40,360 | +630 | +1.6 | 69,653 |
2/16 | 38,730 | 40,110 | 38,670 | 39,730 | +1,650 | +4.3 | 84,376 |
2/9 | 37,640 | 38,470 | 36,990 | 38,080 | +770 | +2.1 | 105,301 |
2/2 | 36,980 | 37,610 | 36,820 | 37,310 | +430 | +1.2 | 101,998 |
1/26 | 37,550 | 38,170 | 36,820 | 36,880 | -260 | -0.7 | 120,602 |
1/19 | 36,800 | 37,400 | 36,490 | 37,140 | +130 | +0.4 | 122,709 |
1/12 | 35,190 | 37,160 | 34,940 | 37,010 | +2,250 | +6.5 | 232,884 |
1/5 | 34,330 | 34,910 | 34,000 | 34,760 | 0 | 0.0 | 48,242 |
12/29 | 34,710 | 35,060 | 34,450 | 34,760 | +340 | +1.0 | 98,940 |
12/22 | 34,080 | 35,130 | 33,810 | 34,420 | +170 | +0.5 | 140,207 |
12/15 | 33,950 | 34,450 | 33,760 | 34,250 | +690 | +2.1 | 58,374 |
12/8 | 34,630 | 34,730 | 33,450 | 33,560 | -1,160 | -3.3 | 142,825 |
12/1 | 35,020 | 35,110 | 34,430 | 34,720 | -200 | -0.6 | 79,677 |
11/24 | 34,820 | 35,160 | 34,430 | 34,920 | +40 | +0.1 | 62,561 |
11/17 | 34,160 | 34,900 | 33,740 | 34,880 | +1,030 | +3.0 | 135,848 |
11/10 | 33,840 | 34,030 | 33,280 | 33,850 | +640 | +1.9 | 105,263 |
▶︎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