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) | 29,600 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 39,240 | 39,590 | 39,020 | 39,410 | +310 | +0.8 | 28,720 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 40,180 | 40,200 | 39,830 | 39,970 | -790 | -1.9 | 36,522 |
| 4/15 | 40,560 | 40,760 | 40,340 | 40,760 | -330 | -0.8 | 41,565 |
| 4/12 | 41,260 | 41,340 | 41,010 | 41,090 | +100 | +0.2 | 15,165 |
| 4/11 | 40,590 | 41,020 | 40,580 | 40,990 | -140 | -0.3 | 31,794 |
| 4/10 | 41,150 | 41,270 | 41,060 | 41,130 | -190 | -0.5 | 23,029 |
| 4/9 | 41,040 | 41,330 | 41,030 | 41,320 | +430 | +1.1 | 21,732 |
| 4/8 | 40,900 | 41,180 | 40,740 | 40,890 | +350 | +0.9 | 27,994 |
| 4/5 | 40,720 | 40,780 | 40,300 | 40,540 | -830 | -2.0 | 51,776 |
| 4/4 | 41,600 | 41,840 | 41,350 | 41,370 | +330 | +0.8 | 14,869 |
| 4/3 | 41,080 | 41,200 | 40,770 | 41,040 | -360 | -0.9 | 30,348 |
| 4/2 | 41,490 | 41,730 | 41,270 | 41,400 | +10 | +0.0 | 22,680 |
| 4/1 | 42,280 | 42,330 | 41,250 | 41,390 | -630 | -1.5 | 50,349 |
| 3/29 | 41,900 | 42,120 | 41,860 | 42,020 | +280 | +0.7 | 13,625 |
| 3/28 | 41,980 | 42,060 | 41,640 | 41,740 | -330 | -0.8 | 28,984 |
| 3/27 | 41,820 | 42,300 | 41,780 | 42,070 | +330 | +0.8 | 18,187 |
| 3/26 | 41,720 | 41,850 | 41,610 | 41,740 | +10 | +0.0 | 17,584 |
| 3/25 | 42,110 | 42,160 | 41,730 | 41,730 | -500 | -1.2 | 14,258 |
| 3/22 | 42,360 | 42,420 | 42,040 | 42,230 | +120 | +0.3 | 26,098 |
| 3/21 | 41,920 | 42,150 | 41,770 | 42,110 | +850 | +2.1 | 50,332 |
| 3/19 | 40,870 | 41,260 | 40,680 | 41,260 | +250 | +0.6 | 22,987 |
| 3/18 | 40,240 | 41,010 | 40,210 | 41,010 | +1,060 | +2.7 | 46,858 |
| 3/15 | 39,790 | 40,060 | 39,770 | 39,950 | -130 | -0.3 | 14,795 |
| 3/14 | 39,850 | 40,110 | 39,660 | 40,080 | +130 | +0.3 | 13,664 |
▶︎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