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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 39,640 | 41,460 | 39,420 | 39,820 | -820 | -2.0 | 474,691 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 30,350 | 30,550 | 28,280 | 29,960 | -640 | -2.1 | 708,565 |
| 21/09 | 29,010 | 31,750 | 29,010 | 30,600 | +1,660 | +5.7 | 495,618 |
| 21/08 | 28,370 | 29,120 | 27,780 | 28,940 | +820 | +2.9 | 352,360 |
| 21/07 | 29,910 | 29,930 | 28,100 | 28,120 | -1,760 | -5.9 | 677,086 |
| 21/06 | 30,100 | 30,600 | 28,810 | 29,880 | -60 | -0.2 | 600,974 |
| 21/05 | 30,050 | 30,750 | 28,410 | 29,940 | +70 | +0.2 | 539,621 |
| 21/04 | 30,500 | 31,350 | 29,460 | 29,870 | -430 | -1.4 | 475,929 |
| 21/03 | 30,450 | 31,450 | 29,170 | 30,300 | +350 | +1.2 | 772,641 |
| 21/02 | 28,460 | 31,650 | 28,460 | 29,950 | +1,420 | +5.0 | 477,566 |
| 21/01 | 28,590 | 29,860 | 27,970 | 28,530 | +80 | +0.3 | 579,220 |
| 20/12 | 27,540 | 28,590 | 27,230 | 28,450 | +1,060 | +3.9 | 454,106 |
| 20/11 | 23,890 | 27,800 | 23,890 | 27,390 | +3,580 | +15.0 | 572,235 |
| 20/10 | 24,140 | 24,540 | 23,750 | 23,810 | -190 | -0.8 | 329,563 |
| 20/09 | 23,780 | 24,430 | 23,540 | 24,000 | +160 | +0.7 | 453,046 |
| 20/08 | 22,630 | 24,100 | 22,560 | 23,840 | +1,510 | +6.8 | 534,909 |
| 20/07 | 23,210 | 23,630 | 22,330 | 22,330 | -790 | -3.4 | 471,776 |
| 20/06 | 22,760 | 24,040 | 22,300 | 23,120 | +460 | +2.0 | 1,100,467 |
| 20/05 | 20,700 | 22,760 | 20,150 | 22,660 | +1,720 | +8.2 | 813,849 |
| 20/04 | 19,290 | 21,110 | 18,290 | 20,940 | +1,370 | +7.0 | 794,427 |
| 20/03 | 21,420 | 22,350 | 16,820 | 19,570 | -2,120 | -9.8 | 1,083,393 |
| 20/02 | 23,400 | 24,650 | 21,530 | 21,690 | -2,120 | -8.9 | 551,857 |
| 20/01 | 24,100 | 24,930 | 23,520 | 23,810 | -710 | -2.9 | 425,287 |
| 19/12 | 24,150 | 24,900 | 23,810 | 24,520 | +430 | +1.8 | 410,821 |
| 19/11 | 23,480 | 24,400 | 23,470 | 24,090 | +400 | +1.7 | 670,960 |
▶︎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
