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
40,000
円
(23:37)
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) | 31,680 (23/10/04) |
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) |
---|---|---|---|---|---|---|---|
6/14 | 40,130 | 40,550 | 40,060 | 40,380 | +120 | +0.3 | 15,823 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 36,850 | 37,440 | 36,820 | 37,440 | +250 | +0.7 | 14,444 |
1/30 | 37,380 | 37,400 | 37,190 | 37,190 | -10 | +0.0 | 12,109 |
1/29 | 36,980 | 37,340 | 36,950 | 37,200 | +320 | +0.9 | 31,292 |
1/26 | 37,090 | 37,210 | 36,820 | 36,880 | -540 | -1.4 | 35,811 |
1/25 | 37,320 | 37,480 | 37,050 | 37,420 | +30 | +0.1 | 15,391 |
1/24 | 37,650 | 37,650 | 37,260 | 37,390 | -320 | -0.9 | 15,107 |
1/23 | 37,810 | 38,170 | 37,600 | 37,710 | -40 | -0.1 | 29,775 |
1/22 | 37,550 | 37,750 | 37,460 | 37,750 | +610 | +1.6 | 24,518 |
1/19 | 37,260 | 37,310 | 36,930 | 37,140 | +540 | +1.5 | 25,473 |
1/18 | 36,540 | 36,880 | 36,490 | 36,600 | -10 | +0.0 | 27,166 |
1/17 | 37,060 | 37,400 | 36,590 | 36,610 | -220 | -0.6 | 32,093 |
1/16 | 37,090 | 37,120 | 36,730 | 36,830 | -230 | -0.6 | 19,289 |
1/15 | 36,800 | 37,180 | 36,680 | 37,060 | +50 | +0.1 | 18,688 |
1/12 | 36,750 | 37,160 | 36,750 | 37,010 | +510 | +1.4 | 95,939 |
1/11 | 36,330 | 36,560 | 36,240 | 36,500 | +680 | +1.9 | 60,849 |
1/10 | 35,260 | 35,920 | 35,250 | 35,820 | +710 | +2.0 | 45,168 |
1/9 | 35,190 | 35,350 | 34,940 | 35,110 | +350 | +1.0 | 30,928 |
1/5 | 34,700 | 34,910 | 34,580 | 34,760 | +140 | +0.4 | 13,728 |
1/4 | 34,330 | 34,640 | 34,000 | 34,620 | -140 | -0.4 | 34,514 |
12/29 | 34,840 | 34,980 | 34,640 | 34,760 | -140 | -0.4 | 10,922 |
12/28 | 34,760 | 34,910 | 34,750 | 34,900 | -90 | -0.3 | 11,624 |
12/27 | 34,810 | 35,060 | 34,810 | 34,990 | +440 | +1.3 | 56,416 |
12/26 | 34,580 | 34,590 | 34,450 | 34,550 | +10 | +0.0 | 10,030 |
12/25 | 34,710 | 34,710 | 34,500 | 34,540 | +120 | +0.4 | 9,948 |
12/22 | 34,550 | 34,650 | 34,420 | 34,420 | 0 | 0.0 | 13,815 |
12/21 | 34,530 | 34,600 | 34,360 | 34,420 | -600 | -1.7 | 25,328 |
12/20 | 34,750 | 35,130 | 34,750 | 35,020 | +520 | +1.5 | 81,137 |
12/19 | 34,070 | 34,500 | 33,910 | 34,500 | +450 | +1.3 | 12,565 |
12/18 | 34,080 | 34,080 | 33,810 | 34,050 | -200 | -0.6 | 7,362 |
12/15 | 34,030 | 34,390 | 34,030 | 34,250 | +300 | +0.9 | 8,789 |
▶︎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