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 | 39,270 | 39,820 | -820 | -2.0 | 572,422 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 10,380 | 10,410 | 9,580 | 9,720 | -580 | -5.6 | 469,388 |
| 12/03 | 9,900 | 10,430 | 9,640 | 10,300 | +450 | +4.6 | 580,786 |
| 12/02 | 8,910 | 10,010 | 8,890 | 9,850 | +940 | +10.6 | 465,144 |
| 12/01 | 8,710 | 9,020 | 8,470 | 8,910 | +280 | +3.2 | 340,677 |
| 11/12 | 8,810 | 8,900 | 8,450 | 8,630 | +40 | +0.5 | 203,531 |
| 11/11 | 9,060 | 9,130 | 8,300 | 8,590 | -570 | -6.2 | 528,440 |
| 11/10 | 8,720 | 9,330 | 8,520 | 9,160 | +320 | +3.6 | 283,660 |
| 11/09 | 9,110 | 9,210 | 8,460 | 8,840 | -220 | -2.4 | 323,118 |
| 11/08 | 10,040 | 10,160 | 8,720 | 9,060 | -890 | -8.9 | 692,737 |
| 11/07 | 10,080 | 10,400 | 9,950 | 9,950 | -70 | -0.7 | 348,859 |
| 11/06 | 9,900 | 10,040 | 9,510 | 10,020 | +160 | +1.6 | 585,004 |
| 11/05 | 10,150 | 10,220 | 9,590 | 9,860 | -170 | -1.7 | 488,313 |
| 11/04 | 9,930 | 10,040 | 9,580 | 10,030 | +140 | +1.4 | 555,218 |
| 11/03 | 10,790 | 10,880 | 8,120 | 9,890 | -840 | -7.8 | 1,127,048 |
| 11/02 | 10,380 | 10,990 | 10,350 | 10,730 | +390 | +3.8 | 405,913 |
| 11/01 | 10,500 | 10,720 | 10,280 | 10,340 | -20 | -0.2 | 283,276 |
| 10/12 | 10,090 | 10,540 | 10,060 | 10,360 | +270 | +2.7 | 424,027 |
| 10/11 | 9,310 | 10,300 | 9,250 | 10,090 | +760 | +8.2 | 722,348 |
| 10/10 | 9,580 | 9,860 | 9,300 | 9,330 | -180 | -1.9 | 390,629 |
| 10/09 | 8,900 | 9,780 | 8,860 | 9,510 | +650 | +7.3 | 588,834 |
| 10/08 | 9,660 | 9,820 | 8,860 | 8,860 | -750 | -7.8 | 646,723 |
| 10/07 | 9,390 | 9,870 | 9,190 | 9,610 | +150 | +1.6 | 502,128 |
| 10/06 | 9,830 | 10,340 | 9,450 | 9,460 | -380 | -3.9 | 615,247 |
| 10/05 | 10,820 | 10,830 | 9,490 | 9,840 | -1,320 | -11.8 | 668,653 |
| 10/04 | 11,250 | 11,480 | 10,970 | 11,160 | -30 | -0.3 | 489,391 |
| 10/03 | 10,170 | 11,240 | 10,170 | 11,190 | +1,030 | +10.1 | 68,031 |
| 10/02 | 10,230 | 10,470 | 9,910 | 10,160 | -40 | -0.4 | 54,484 |
| 10/01 | 10,610 | 11,010 | 10,200 | 10,200 | -410 | -3.9 | 107,001 |
| 09/12 | 9,310 | 10,810 | 9,300 | 10,610 | +1,210 | +12.9 | 54,704 |
| 09/11 | 9,790 | 10,030 | 9,150 | 9,400 | -690 | -6.8 | 15,762 |
▶︎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
