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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 40,260 | 40,620 | 40,170 | 40,170 | +140 | +0.4 | 16,646 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 37,070 | 37,350 | 36,990 | 37,270 | -10 | +0.0 | 20,670 |
| 2/6 | 37,430 | 37,460 | 37,220 | 37,280 | -280 | -0.8 | 13,923 |
| 2/5 | 37,640 | 37,650 | 37,370 | 37,560 | +250 | +0.7 | 17,932 |
| 2/2 | 37,400 | 37,610 | 37,230 | 37,310 | +210 | +0.6 | 24,033 |
| 2/1 | 37,090 | 37,300 | 37,070 | 37,100 | -340 | -0.9 | 20,120 |
| 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 |
▶︎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
