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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 17,920 | 19,050 | 16,590 | 18,870 | +920 | +5.1 | 1,131,609 |
| 16/10 | 17,080 | 17,990 | 17,060 | 17,950 | +990 | +5.8 | 572,031 |
| 16/09 | 17,290 | 17,550 | 16,660 | 16,960 | -320 | -1.9 | 781,832 |
| 16/08 | 16,750 | 17,340 | 16,290 | 17,280 | +350 | +2.1 | 934,775 |
| 16/07 | 16,210 | 17,330 | 15,600 | 16,930 | +830 | +5.2 | 954,899 |
| 16/06 | 17,610 | 17,680 | 15,330 | 16,100 | -1,670 | -9.4 | 974,848 |
| 16/05 | 16,480 | 17,780 | 16,460 | 17,770 | +590 | +3.4 | 694,036 |
| 16/04 | 17,230 | 18,190 | 15,940 | 17,180 | -120 | -0.7 | 1,424,995 |
| 16/03 | 16,370 | 17,700 | 16,230 | 17,300 | +880 | +5.4 | 960,293 |
| 16/02 | 18,240 | 18,320 | 15,210 | 16,420 | -1,510 | -8.4 | 1,564,757 |
| 16/01 | 19,400 | 19,520 | 16,390 | 17,930 | -1,650 | -8.4 | 1,309,778 |
| 15/12 | 20,400 | 20,560 | 19,090 | 19,580 | -760 | -3.7 | 1,135,876 |
| 15/11 | 19,380 | 20,580 | 19,180 | 20,340 | +700 | +3.6 | 783,198 |
| 15/10 | 18,000 | 19,760 | 17,890 | 19,640 | +1,800 | +10.1 | 927,306 |
| 15/09 | 19,170 | 19,190 | 17,400 | 17,840 | -1,460 | -7.6 | 1,433,085 |
| 15/08 | 20,990 | 21,400 | 18,100 | 19,300 | -1,720 | -8.2 | 1,382,431 |
| 15/07 | 20,870 | 21,310 | 19,660 | 21,020 | +230 | +1.1 | 842,896 |
| 15/06 | 21,020 | 21,520 | 20,530 | 20,790 | -340 | -1.6 | 881,637 |
| 15/05 | 20,040 | 21,220 | 19,790 | 21,130 | +1,060 | +5.3 | 689,583 |
| 15/04 | 19,690 | 20,800 | 19,440 | 20,070 | +280 | +1.4 | 915,136 |
| 15/03 | 19,250 | 20,190 | 18,960 | 19,790 | +600 | +3.1 | 977,743 |
| 15/02 | 17,880 | 19,260 | 17,630 | 19,190 | +1,140 | +6.3 | 807,889 |
| 15/01 | 17,840 | 18,220 | 16,940 | 18,050 | +90 | +0.5 | 1,125,301 |
| 14/12 | 17,930 | 18,530 | 17,110 | 17,960 | +20 | +0.1 | 1,447,841 |
| 14/11 | 17,590 | 17,980 | 17,180 | 17,940 | +1,080 | +6.4 | 1,272,874 |
▶︎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
