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) | 30,060 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,420 (24/03/22) | 34,000 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 39,850 | 40,120 | 39,680 | 39,870 | +460 | +1.2 | 49,462 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 42,280 | 42,330 | 38,180 | 39,870 | -2,150 | -5.1 | 712,337 |
| 24/03 | 40,600 | 42,420 | 39,540 | 42,020 | +1,590 | +3.9 | 475,764 |
| 24/02 | 37,090 | 40,690 | 36,990 | 40,430 | +2,990 | +8.0 | 376,822 |
| 24/01 | 34,330 | 38,170 | 34,000 | 37,440 | +2,680 | +7.7 | 582,282 |
| 23/12 | 34,880 | 35,130 | 33,450 | 34,760 | +20 | +0.1 | 450,414 |
| 23/11 | 32,590 | 35,160 | 32,570 | 34,740 | +2,640 | +8.2 | 430,832 |
| 23/10 | 33,330 | 33,770 | 31,680 | 32,100 | -1,020 | -3.1 | 588,449 |
| 23/09 | 33,490 | 34,690 | 32,900 | 33,120 | -510 | -1.5 | 374,371 |
| 23/08 | 34,290 | 34,520 | 32,220 | 33,630 | -610 | -1.8 | 439,163 |
| 23/07 | 34,870 | 35,110 | 32,940 | 34,240 | -310 | -0.9 | 496,923 |
| 23/06 | 32,100 | 35,130 | 32,050 | 34,550 | +2,450 | +7.6 | 529,554 |
| 23/05 | 30,170 | 32,850 | 30,060 | 32,100 | +2,120 | +7.1 | 533,862 |
| 23/04 | 29,300 | 29,990 | 28,505 | 29,980 | +830 | +2.9 | 440,039 |
| 23/03 | 28,180 | 29,570 | 27,425 | 29,150 | +925 | +3.3 | 578,493 |
| 23/02 | 28,295 | 28,630 | 27,825 | 28,225 | +125 | +0.4 | 360,535 |
| 23/01 | 26,890 | 28,300 | 26,495 | 28,100 | +995 | +3.7 | 335,324 |
| 22/12 | 29,525 | 29,550 | 26,975 | 27,105 | -1,930 | -6.7 | 458,151 |
| 22/11 | 28,645 | 29,580 | 28,050 | 29,035 | +430 | +1.5 | 273,514 |
| 22/10 | 26,780 | 28,625 | 26,640 | 28,605 | +1,660 | +6.2 | 412,594 |
| 22/09 | 28,600 | 29,500 | 26,720 | 26,945 | -1,945 | -6.7 | 387,619 |
| 22/08 | 28,630 | 30,060 | 28,330 | 28,890 | +310 | +1.1 | 355,840 |
| 22/07 | 27,470 | 28,830 | 26,890 | 28,580 | +1,105 | +4.0 | 243,217 |
| 22/06 | 28,350 | 29,495 | 26,530 | 27,475 | -860 | -3.0 | 555,018 |
| 22/05 | 27,775 | 28,540 | 26,695 | 28,335 | +455 | +1.6 | 238,036 |
| 22/04 | 28,650 | 29,050 | 27,070 | 27,880 | -1,000 | -3.5 | 284,246 |
| 22/03 | 27,650 | 29,380 | 25,510 | 28,880 | +1,545 | +5.7 | 606,392 |
| 22/02 | 28,110 | 28,700 | 26,540 | 27,335 | -480 | -1.7 | 354,019 |
| 22/01 | 30,150 | 30,500 | 26,835 | 27,815 | -2,095 | -7.0 | 484,436 |
| 21/12 | 28,895 | 30,190 | 28,595 | 29,910 | +1,055 | +3.7 | 522,969 |
| 21/11 | 30,500 | 31,050 | 28,835 | 28,855 | -1,105 | -3.7 | 462,636 |
▶︎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