2242東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ ＮＹダウ上場投信 （為替ヘッジあり） 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 |
|---|---|
| 579.3 (24/03/29) | 474.0 (23/11/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 579.3 (24/03/29) | 531.2 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 543.9 | 544.5 | 540.2 | 544.2 | -0.8 | -0.2 | 580 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 541.6 | 545.2 | 541.6 | 545.0 | -1.7 | -0.3 | 12,600 |
| 6/12 | 549.8 | 549.8 | 545.6 | 546.7 | -0.6 | -0.1 | 10,810 |
| 6/11 | 547.4 | 547.4 | 540.0 | 547.3 | +0.6 | +0.1 | 280 |
| 6/10 | 540.0 | 549.8 | 540.0 | 546.7 | -2.9 | -0.5 | 24,050 |
| 6/7 | 549.8 | 549.8 | 548.5 | 549.6 | -0.2 | +0.0 | 54,040 |
| 6/6 | 549.9 | 549.9 | 547.1 | 549.8 | +2.7 | +0.5 | 960 |
| 6/5 | 546.4 | 547.4 | 546.4 | 547.1 | +2.7 | +0.5 | 740 |
| 6/4 | 547.8 | 547.8 | 544.0 | 544.4 | -3.4 | -0.6 | 2,880 |
| 6/3 | 547.0 | 548.0 | 547.0 | 547.8 | +10.0 | +1.9 | 14,660 |
| 5/31 | 539.9 | 539.9 | 537.0 | 537.8 | +0.1 | +0.0 | 9,030 |
| 5/30 | 540.7 | 540.7 | 537.1 | 537.7 | -8.5 | -1.6 | 3,490 |
| 5/29 | 550.0 | 554.0 | 546.2 | 546.2 | -5.6 | -1.0 | 2,540 |
| 5/28 | 554.2 | 554.2 | 551.3 | 551.8 | -2.4 | -0.4 | 1,890 |
| 5/27 | 550.0 | 560.0 | 550.0 | 554.2 | +2.2 | +0.4 | 23,440 |
| 5/24 | 551.2 | 562.0 | 551.2 | 552.0 | -9.2 | -1.6 | 10,050 |
| 5/23 | 559.0 | 561.7 | 559.0 | 561.2 | -5.4 | -1.0 | 1,750 |
| 5/22 | 566.7 | 566.8 | 566.3 | 566.6 | +1.1 | +0.2 | 780 |
| 5/21 | 565.5 | 566.0 | 565.5 | 565.5 | -3.5 | -0.6 | 1,230 |
| 5/20 | 566.6 | 574.9 | 566.6 | 569.0 | +2.4 | +0.4 | 1,470 |
| 5/17 | 567.7 | 567.7 | 566.1 | 566.6 | -1.1 | -0.2 | 950 |
| 5/16 | 552.5 | 567.9 | 552.5 | 567.7 | +5.2 | +0.9 | 4,020 |
| 5/15 | 559.1 | 562.5 | 559.1 | 562.5 | +2.0 | +0.4 | 430 |
| 5/14 | 558.0 | 560.6 | 558.0 | 560.5 | -1.2 | -0.2 | 2,460 |
| 5/13 | 565.7 | 565.8 | 557.6 | 561.7 | +0.9 | +0.2 | 1,620 |
| 5/10 | 558.0 | 560.8 | 550.4 | 560.8 | +6.1 | +1.1 | 6,460 |
| 5/9 | 557.0 | 557.0 | 548.0 | 554.7 | +2.2 | +0.4 | 560 |
| 5/8 | 555.9 | 555.9 | 552.4 | 552.5 | 0 | 0.0 | 1,580 |
| 5/7 | 552.3 | 552.5 | 551.9 | 552.5 | +11.1 | +2.1 | 7,010 |
| 5/2 | 540.7 | 541.5 | 540.7 | 541.4 | +3.1 | +0.6 | 3,330 |
| 5/1 | 545.0 | 545.0 | 538.0 | 538.3 | -7.5 | -1.4 | 1,220 |
▶︎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