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) | 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) |
---|---|---|---|---|---|---|---|
6/21 | 40,140 | 40,310 | 40,050 | 40,170 | +30 | +0.1 | 5,717 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/14 | 34,330 | 34,440 | 33,760 | 33,950 | -230 | -0.7 | 16,811 |
12/13 | 34,220 | 34,360 | 34,120 | 34,180 | +110 | +0.3 | 9,820 |
12/12 | 34,410 | 34,450 | 34,060 | 34,070 | +10 | +0.0 | 8,858 |
12/11 | 33,950 | 34,210 | 33,950 | 34,060 | +500 | +1.5 | 14,096 |
12/8 | 33,790 | 33,850 | 33,450 | 33,560 | -570 | -1.7 | 55,679 |
12/7 | 34,430 | 34,460 | 34,070 | 34,130 | -600 | -1.7 | 16,312 |
12/6 | 34,180 | 34,730 | 34,180 | 34,730 | +680 | +2.0 | 9,857 |
12/5 | 34,290 | 34,350 | 33,980 | 34,050 | -440 | -1.3 | 47,998 |
12/4 | 34,630 | 34,630 | 34,290 | 34,490 | -230 | -0.7 | 12,979 |
12/1 | 34,880 | 34,880 | 34,690 | 34,720 | -20 | -0.1 | 10,068 |
11/30 | 34,520 | 34,750 | 34,430 | 34,740 | +160 | +0.5 | 11,647 |
11/29 | 34,520 | 34,810 | 34,460 | 34,580 | -100 | -0.3 | 19,978 |
11/28 | 34,820 | 34,830 | 34,570 | 34,680 | -20 | -0.1 | 18,371 |
11/27 | 35,020 | 35,110 | 34,690 | 34,700 | -220 | -0.6 | 19,613 |
11/24 | 35,070 | 35,130 | 34,910 | 34,920 | +180 | +0.5 | 15,930 |
11/22 | 34,430 | 34,880 | 34,430 | 34,740 | +80 | +0.2 | 24,639 |
11/21 | 34,750 | 34,750 | 34,530 | 34,660 | +10 | +0.0 | 3,307 |
11/20 | 34,820 | 35,160 | 34,650 | 34,650 | -230 | -0.7 | 18,685 |
11/17 | 34,600 | 34,880 | 34,540 | 34,880 | +200 | +0.6 | 8,834 |
11/16 | 34,680 | 34,900 | 34,510 | 34,680 | -120 | -0.3 | 24,887 |
11/15 | 34,510 | 34,840 | 34,480 | 34,800 | +830 | +2.4 | 43,672 |
11/14 | 34,070 | 34,100 | 33,930 | 33,970 | +170 | +0.5 | 45,481 |
11/13 | 34,160 | 34,180 | 33,740 | 33,800 | -50 | -0.2 | 12,974 |
11/10 | 33,690 | 33,850 | 33,490 | 33,850 | -100 | -0.3 | 20,156 |
11/9 | 33,550 | 33,980 | 33,450 | 33,950 | +550 | +1.7 | 27,618 |
▶︎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