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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 39,460 | 39,630 | 39,260 | 39,600 | +220 | +0.6 | 22,214 |
| 8/22 | 39,230 | 39,620 | 39,090 | 39,380 | +230 | +0.6 | 22,243 |
| 8/21 | 38,790 | 39,220 | 38,760 | 39,150 | -150 | -0.4 | 15,927 |
| 8/20 | 39,040 | 39,440 | 38,920 | 39,300 | +740 | +1.9 | 141,365 |
| 8/19 | 39,000 | 39,330 | 38,500 | 38,560 | -720 | -1.8 | 26,209 |
| 8/16 | 38,840 | 39,350 | 38,690 | 39,280 | +1,440 | +3.8 | 37,627 |
| 8/15 | 37,540 | 38,050 | 37,520 | 37,840 | +280 | +0.8 | 24,838 |
| 8/14 | 37,770 | 37,830 | 37,210 | 37,560 | +230 | +0.6 | 25,819 |
| 8/13 | 36,720 | 37,350 | 36,720 | 37,330 | +1,160 | +3.2 | 13,771 |
| 8/9 | 36,700 | 36,850 | 35,540 | 36,170 | +270 | +0.8 | 25,725 |
| 8/8 | 36,200 | 36,520 | 35,270 | 35,900 | -280 | -0.8 | 27,223 |
| 8/7 | 35,300 | 36,990 | 34,510 | 36,180 | +780 | +2.2 | 60,167 |
| 8/6 | 35,300 | 36,020 | 34,470 | 35,400 | +3,230 | +10.0 | 69,229 |
| 8/5 | 35,300 | 35,400 | 31,510 | 32,170 | -4,900 | -13.2 | 219,587 |
| 8/2 | 37,770 | 37,820 | 37,030 | 37,070 | -2,220 | -5.7 | 75,584 |
| 8/1 | 40,000 | 40,000 | 38,940 | 39,290 | -1,090 | -2.7 | 28,405 |
| 7/31 | 39,280 | 40,430 | 39,160 | 40,380 | +660 | +1.7 | 39,721 |
| 7/30 | 39,540 | 39,750 | 39,300 | 39,720 | +10 | +0.0 | 12,971 |
| 7/29 | 39,530 | 39,950 | 39,450 | 39,710 | +880 | +2.3 | 12,330 |
| 7/26 | 39,080 | 39,320 | 38,830 | 38,830 | -420 | -1.1 | 35,053 |
| 7/25 | 39,440 | 39,530 | 39,040 | 39,250 | -1,100 | -2.7 | 138,361 |
| 7/24 | 40,580 | 40,890 | 40,340 | 40,350 | -540 | -1.3 | 21,661 |
| 7/23 | 41,190 | 41,190 | 40,780 | 40,890 | +70 | +0.2 | 14,213 |
| 7/22 | 41,170 | 41,200 | 40,790 | 40,820 | -440 | -1.1 | 17,132 |
| 7/19 | 41,360 | 41,500 | 41,100 | 41,260 | -150 | -0.4 | 14,025 |
| 7/18 | 41,390 | 41,700 | 41,370 | 41,410 | -1,030 | -2.4 | 39,602 |
| 7/17 | 42,760 | 42,790 | 42,360 | 42,440 | -140 | -0.3 | 30,864 |
| 7/16 | 42,670 | 42,840 | 42,520 | 42,580 | +80 | +0.2 | 22,110 |
| 7/12 | 42,980 | 42,990 | 42,500 | 42,500 | -1,440 | -3.3 | 42,096 |
| 7/11 | 44,100 | 44,120 | 43,790 | 43,940 | +390 | +0.9 | 34,879 |
▶︎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
