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
40,415
円
(10:41)
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 | 40,430 | -210 | -0.5 | 462,795 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 16,590 | 16,970 | 14,930 | 16,860 | +250 | +1.5 | 2,359,262 |
| 14/09 | 15,790 | 16,800 | 15,780 | 16,610 | +840 | +5.3 | 877,795 |
| 14/08 | 15,830 | 15,970 | 15,080 | 15,770 | -180 | -1.1 | 762,576 |
| 14/07 | 15,580 | 16,100 | 15,430 | 15,950 | +390 | +2.5 | 649,138 |
| 14/06 | 15,160 | 15,870 | 15,160 | 15,560 | +540 | +3.6 | 1,063,683 |
| 14/05 | 14,720 | 15,150 | 14,340 | 15,020 | +340 | +2.3 | 1,356,767 |
| 14/04 | 15,240 | 15,580 | 14,250 | 14,680 | -530 | -3.5 | 1,390,621 |
| 14/03 | 14,960 | 15,620 | 14,490 | 15,210 | +70 | +0.5 | 1,440,372 |
| 14/02 | 15,080 | 15,380 | 14,280 | 15,140 | -70 | -0.5 | 1,674,734 |
| 14/01 | 16,510 | 16,540 | 15,050 | 15,210 | -1,450 | -8.7 | 1,625,362 |
| 13/12 | 16,050 | 16,720 | 15,470 | 16,660 | +640 | +4.0 | 1,245,861 |
| 13/11 | 14,750 | 16,120 | 14,370 | 16,020 | +1,350 | +9.2 | 1,012,875 |
| 13/10 | 14,870 | 15,150 | 14,090 | 14,670 | -150 | -1.0 | 1,371,418 |
| 13/09 | 13,700 | 15,180 | 13,680 | 14,820 | +1,180 | +8.7 | 1,191,648 |
| 13/08 | 13,930 | 14,730 | 13,450 | 13,640 | -280 | -2.0 | 1,487,982 |
| 13/07 | 14,100 | 15,240 | 13,870 | 13,920 | -50 | -0.4 | 1,212,203 |
| 13/06 | 13,890 | 14,080 | 12,730 | 13,970 | -120 | -0.9 | 1,174,101 |
| 13/05 | 14,160 | 16,340 | 13,900 | 14,090 | -130 | -0.9 | 1,899,822 |
| 13/04 | 12,700 | 14,330 | 12,090 | 14,220 | +1,550 | +12.2 | 1,221,849 |
| 13/03 | 11,720 | 12,870 | 11,660 | 12,670 | +950 | +8.1 | 1,073,451 |
| 13/02 | 11,390 | 11,860 | 11,240 | 11,720 | +410 | +3.6 | 1,206,458 |
| 13/01 | 11,010 | 11,340 | 10,610 | 11,310 | +640 | +6.0 | 885,844 |
| 12/12 | 9,680 | 10,680 | 9,590 | 10,670 | +1,000 | +10.3 | 566,754 |
| 12/11 | 9,140 | 9,710 | 8,810 | 9,670 | +540 | +5.9 | 745,246 |
| 12/10 | 9,020 | 9,280 | 8,680 | 9,130 | +70 | +0.8 | 451,988 |
| 12/09 | 8,980 | 9,420 | 8,770 | 9,060 | +90 | +1.0 | 357,972 |
| 12/08 | 8,720 | 9,350 | 8,630 | 8,970 | +160 | +1.8 | 320,006 |
| 12/07 | 9,290 | 9,350 | 8,450 | 8,810 | -400 | -4.3 | 452,040 |
| 12/06 | 8,640 | 9,250 | 8,430 | 9,210 | +480 | +5.5 | 336,979 |
| 12/05 | 9,660 | 9,680 | 8,650 | 8,730 | -990 | -10.2 | 427,462 |
▶︎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
