1499東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ日本株高配当７０ 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 |
|---|---|
| 9,738 (24/04/08) | 8,670 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,738 (24/04/08) | 9,270 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,543 | 9,543 | 9,510 | 9,510 | -2 | +0.0 | 66 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 9,495 | 9,529 | 9,495 | 9,512 | +21 | +0.2 | 41 |
| 4/30 | 9,500 | 9,500 | 9,475 | 9,491 | +1 | +0.0 | 130 |
| 4/26 | 9,467 | 9,490 | 9,467 | 9,490 | +23 | +0.2 | 26 |
| 4/25 | 9,485 | 9,485 | 9,467 | 9,467 | -4 | +0.0 | 4 |
| 4/24 | 9,491 | 9,491 | 9,462 | 9,471 | -29 | -0.3 | 123 |
| 4/23 | 9,509 | 9,530 | 9,500 | 9,500 | +4 | +0.0 | 108 |
| 4/22 | 9,490 | 9,520 | 9,486 | 9,496 | +36 | +0.4 | 99 |
| 4/19 | 9,418 | 9,489 | 9,414 | 9,460 | +80 | +0.9 | 535 |
| 4/18 | 9,400 | 9,400 | 9,380 | 9,380 | -20 | -0.2 | 34 |
| 4/17 | 9,383 | 9,401 | 9,383 | 9,400 | +16 | +0.2 | 45 |
| 4/16 | 9,598 | 9,598 | 9,382 | 9,384 | -26 | -0.3 | 453 |
| 4/15 | 9,380 | 9,413 | 9,380 | 9,410 | +32 | +0.3 | 150 |
| 4/12 | 9,440 | 9,440 | 9,370 | 9,378 | -23 | -0.2 | 283 |
| 4/11 | 9,383 | 9,422 | 9,383 | 9,401 | -6 | -0.1 | 87 |
| 4/10 | 9,469 | 9,469 | 9,394 | 9,407 | -43 | -0.5 | 154 |
| 4/9 | 9,502 | 9,502 | 9,450 | 9,450 | -160 | -1.7 | 118 |
| 4/8 | 9,738 | 9,738 | 9,502 | 9,610 | +110 | +1.2 | 479 |
| 4/5 | 9,470 | 9,500 | 9,451 | 9,500 | +10 | +0.1 | 31 |
| 4/4 | 9,489 | 9,490 | 9,401 | 9,490 | +60 | +0.6 | 121 |
| 4/3 | 9,420 | 9,430 | 9,400 | 9,430 | -25 | -0.3 | 41 |
| 4/2 | 9,450 | 9,490 | 9,421 | 9,455 | +15 | +0.2 | 53 |
| 4/1 | 9,509 | 9,509 | 9,430 | 9,440 | +10 | +0.1 | 142 |
| 3/29 | 9,450 | 9,480 | 9,430 | 9,430 | -5 | -0.1 | 27 |
| 3/28 | 9,440 | 9,441 | 9,430 | 9,435 | -4 | +0.0 | 29 |
| 3/27 | 9,439 | 9,439 | 9,432 | 9,439 | +19 | +0.2 | 25 |
| 3/26 | 9,400 | 9,440 | 9,400 | 9,420 | +4 | +0.0 | 153 |
| 3/25 | 9,430 | 9,430 | 9,411 | 9,416 | +5 | +0.1 | 125 |
| 3/22 | 9,402 | 9,433 | 9,400 | 9,411 | +9 | +0.1 | 150 |
| 3/21 | 9,449 | 9,450 | 9,402 | 9,402 | -48 | -0.5 | 94 |
| 3/19 | 9,439 | 9,477 | 9,410 | 9,450 | +30 | +0.3 | 149 |
▶︎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