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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 40,290 | 40,580 | 40,270 | 40,500 | +510 | +1.3 | 39,032 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 22,900 | 22,930 | 21,300 | 21,310 | -1,720 | -7.5 | 647,921 |
| 19/04 | 22,280 | 23,110 | 22,210 | 23,030 | +1,110 | +5.1 | 545,480 |
| 19/03 | 22,040 | 22,430 | 21,430 | 21,920 | 0 | 0.0 | 587,438 |
| 19/02 | 21,330 | 22,180 | 20,830 | 21,920 | +620 | +2.9 | 777,192 |
| 19/01 | 20,190 | 21,430 | 19,920 | 21,300 | +610 | +3.0 | 590,327 |
| 18/12 | 23,440 | 23,450 | 19,620 | 20,690 | -2,410 | -10.4 | 1,182,234 |
| 18/11 | 22,550 | 23,340 | 21,940 | 23,100 | +460 | +2.0 | 934,960 |
| 18/10 | 24,970 | 25,240 | 21,670 | 22,640 | -2,260 | -9.1 | 1,590,477 |
| 18/09 | 23,410 | 25,070 | 22,770 | 24,900 | +1,460 | +6.2 | 779,541 |
| 18/08 | 23,260 | 23,640 | 22,420 | 23,440 | +310 | +1.3 | 720,877 |
| 18/07 | 22,990 | 23,530 | 22,200 | 23,130 | +90 | +0.4 | 774,683 |
| 18/06 | 22,850 | 23,750 | 22,790 | 23,040 | +120 | +0.5 | 720,103 |
| 18/05 | 23,200 | 23,800 | 22,650 | 22,920 | -290 | -1.3 | 658,076 |
| 18/04 | 22,140 | 23,220 | 21,730 | 23,210 | +1,050 | +4.7 | 480,357 |
| 18/03 | 22,480 | 22,520 | 20,850 | 22,160 | -500 | -2.2 | 929,191 |
| 18/02 | 23,860 | 24,070 | 21,450 | 22,660 | -1,020 | -4.3 | 1,082,462 |
| 18/01 | 23,840 | 24,730 | 23,680 | 23,680 | +200 | +0.9 | 734,755 |
| 17/12 | 23,650 | 23,690 | 22,780 | 23,480 | +60 | +0.3 | 796,510 |
| 17/11 | 22,840 | 24,090 | 22,630 | 23,420 | +750 | +3.3 | 1,038,662 |
| 17/10 | 20,990 | 22,750 | 20,960 | 22,670 | +1,720 | +8.2 | 704,819 |
| 17/09 | 20,190 | 21,010 | 19,700 | 20,950 | +830 | +4.1 | 558,598 |
| 17/08 | 20,390 | 20,570 | 19,740 | 20,120 | -280 | -1.4 | 685,582 |
| 17/07 | 20,690 | 20,860 | 20,360 | 20,400 | -280 | -1.4 | 638,291 |
| 17/06 | 20,300 | 20,950 | 20,290 | 20,680 | +420 | +2.1 | 834,791 |
| 17/05 | 19,800 | 20,620 | 19,800 | 20,260 | +470 | +2.4 | 728,130 |
| 17/04 | 19,550 | 19,870 | 18,780 | 19,790 | +260 | +1.3 | 835,016 |
| 17/03 | 19,690 | 20,140 | 19,390 | 19,530 | -60 | -0.3 | 939,113 |
| 17/02 | 19,370 | 19,980 | 19,260 | 19,590 | +90 | +0.5 | 769,601 |
| 17/01 | 19,900 | 20,230 | 19,100 | 19,500 | -190 | -1.0 | 899,298 |
| 16/12 | 19,150 | 20,190 | 18,790 | 19,690 | +820 | +4.4 | 1,019,689 |
▶︎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