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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 44,120 (24/07/11) | 31,510 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 44,120 (24/07/11) | 31,510 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 39,650 | 39,920 | 39,570 | 39,820 | +350 | +0.9 | 21,191 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 40,460 | 40,620 | 40,320 | 40,380 | -500 | -1.2 | 65,095 |
| 10/7 | 41,010 | 41,090 | 40,840 | 40,880 | +770 | +1.9 | 127,079 |
| 10/4 | 40,010 | 40,230 | 40,000 | 40,110 | +80 | +0.2 | 3,645 |
| 10/3 | 40,430 | 40,470 | 39,980 | 40,030 | +760 | +1.9 | 24,208 |
| 10/2 | 39,420 | 39,670 | 39,120 | 39,270 | -850 | -2.1 | 13,687 |
| 10/1 | 39,750 | 40,220 | 39,730 | 40,120 | +800 | +2.0 | 27,052 |
| 9/30 | 39,380 | 39,930 | 39,260 | 39,320 | -1,920 | -4.7 | 28,757 |
| 9/27 | 40,560 | 41,310 | 40,430 | 41,240 | +1,220 | +3.1 | 23,918 |
| 9/26 | 39,590 | 40,120 | 39,580 | 40,020 | +910 | +2.3 | 30,746 |
| 9/25 | 39,120 | 39,330 | 39,090 | 39,110 | -60 | -0.2 | 10,156 |
| 9/24 | 39,480 | 39,670 | 39,110 | 39,170 | +240 | +0.6 | 19,770 |
| 9/20 | 39,020 | 39,190 | 38,870 | 38,930 | +640 | +1.7 | 110,800 |
| 9/19 | 38,440 | 38,600 | 38,170 | 38,290 | +770 | +2.1 | 28,511 |
| 9/18 | 37,800 | 37,860 | 37,300 | 37,520 | +110 | +0.3 | 10,644 |
| 9/17 | 37,710 | 37,820 | 36,970 | 37,410 | -320 | -0.9 | 15,534 |
| 9/13 | 38,000 | 38,080 | 37,620 | 37,730 | -280 | -0.7 | 17,366 |
| 9/12 | 37,790 | 38,090 | 37,640 | 38,010 | +1,230 | +3.3 | 22,313 |
| 9/11 | 37,180 | 37,220 | 36,400 | 36,780 | -540 | -1.5 | 22,874 |
| 9/10 | 37,540 | 37,730 | 37,180 | 37,320 | -270 | -0.7 | 24,820 |
| 9/9 | 36,910 | 37,590 | 36,380 | 37,590 | -20 | -0.1 | 23,644 |
| 9/6 | 37,980 | 38,100 | 37,430 | 37,610 | -240 | -0.6 | 22,666 |
| 9/5 | 37,610 | 38,300 | 37,510 | 37,850 | -420 | -1.1 | 54,911 |
| 9/4 | 38,580 | 38,790 | 38,080 | 38,270 | -1,680 | -4.2 | 105,735 |
| 9/3 | 39,990 | 40,220 | 39,820 | 39,950 | +30 | +0.1 | 13,219 |
| 9/2 | 40,370 | 40,370 | 39,720 | 39,920 | +60 | +0.2 | 29,383 |
| 8/30 | 39,700 | 39,920 | 39,550 | 39,860 | +280 | +0.7 | 22,615 |
| 8/29 | 39,300 | 39,630 | 39,180 | 39,580 | +10 | +0.0 | 18,353 |
| 8/28 | 39,460 | 39,580 | 39,350 | 39,570 | +70 | +0.2 | 21,156 |
| 8/27 | 39,230 | 39,570 | 39,110 | 39,500 | +230 | +0.6 | 14,258 |
| 8/26 | 39,290 | 39,340 | 39,020 | 39,270 | -330 | -0.8 | 17,312 |
▶︎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
