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
39,830
円
(18:03)
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) | 30,240 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 39,960 | 40,270 | 39,630 | 39,760 | +210 | +0.5 | 24,365 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 40,440 | 40,450 | 39,710 | 39,950 | -140 | -0.4 | 24,372 |
| 3/12 | 39,770 | 40,100 | 39,540 | 40,090 | +20 | +0.1 | 21,859 |
| 3/11 | 40,290 | 40,300 | 39,770 | 40,070 | -880 | -2.2 | 26,854 |
| 3/8 | 41,010 | 41,290 | 40,830 | 40,950 | +70 | +0.2 | 27,886 |
| 3/7 | 41,720 | 41,790 | 40,810 | 40,880 | -510 | -1.2 | 29,623 |
| 3/6 | 41,140 | 41,450 | 41,090 | 41,390 | -10 | +0.0 | 11,735 |
| 3/5 | 41,270 | 41,550 | 41,140 | 41,400 | -10 | +0.0 | 25,238 |
| 3/4 | 41,620 | 41,660 | 41,310 | 41,410 | +200 | +0.5 | 13,859 |
| 3/1 | 40,600 | 41,300 | 40,560 | 41,210 | +780 | +1.9 | 26,966 |
| 2/29 | 40,240 | 40,520 | 40,150 | 40,430 | -50 | -0.1 | 19,776 |
| 2/28 | 40,510 | 40,570 | 40,350 | 40,480 | -30 | -0.1 | 14,656 |
| 2/27 | 40,500 | 40,690 | 40,360 | 40,510 | +20 | +0.1 | 26,824 |
| 2/26 | 40,630 | 40,690 | 40,450 | 40,490 | +130 | +0.3 | 12,083 |
| 2/22 | 40,050 | 40,430 | 39,900 | 40,360 | +840 | +2.1 | 31,694 |
| 2/21 | 39,450 | 39,570 | 39,330 | 39,520 | -100 | -0.3 | 10,407 |
| 2/20 | 39,760 | 40,000 | 39,520 | 39,620 | -60 | -0.2 | 11,029 |
| 2/19 | 39,680 | 39,800 | 39,520 | 39,680 | -50 | -0.1 | 16,523 |
| 2/16 | 39,970 | 40,110 | 39,610 | 39,730 | +330 | +0.8 | 42,822 |
| 2/15 | 39,360 | 39,410 | 39,150 | 39,400 | +480 | +1.2 | 14,758 |
| 2/14 | 38,900 | 39,040 | 38,800 | 38,920 | -250 | -0.6 | 12,738 |
| 2/13 | 38,730 | 39,230 | 38,670 | 39,170 | +1,090 | +2.9 | 14,058 |
| 2/9 | 38,200 | 38,470 | 38,080 | 38,080 | +40 | +0.1 | 25,519 |
| 2/8 | 37,550 | 38,130 | 37,470 | 38,040 | +770 | +2.1 | 27,257 |
▶︎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