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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 39,650 | 39,920 | 39,570 | 39,820 | +350 | +0.9 | 21,191 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 39,710 | 40,060 | 39,420 | 39,820 | -350 | -0.9 | 107,894 |
| 11/15 | 40,880 | 41,390 | 40,030 | 40,170 | -820 | -2.0 | 103,787 |
| 11/8 | 39,760 | 41,460 | 39,610 | 40,990 | +1,450 | +3.7 | 207,390 |
| 11/1 | 39,230 | 40,940 | 39,190 | 39,540 | +170 | +0.4 | 131,466 |
| 10/25 | 40,500 | 40,630 | 39,170 | 39,370 | -1,090 | -2.7 | 186,242 |
| 10/18 | 41,590 | 41,820 | 40,400 | 40,460 | -600 | -1.5 | 143,828 |
| 10/11 | 41,010 | 41,200 | 40,320 | 41,060 | +950 | +2.4 | 314,609 |
| 10/4 | 39,380 | 40,470 | 39,120 | 40,110 | -1,130 | -2.7 | 97,349 |
| 9/27 | 39,480 | 41,310 | 39,090 | 41,240 | +2,310 | +5.9 | 84,590 |
| 9/20 | 37,710 | 39,190 | 36,970 | 38,930 | +1,200 | +3.2 | 165,489 |
| 9/13 | 36,910 | 38,090 | 36,380 | 37,730 | +120 | +0.3 | 111,017 |
| 9/6 | 40,370 | 40,370 | 37,430 | 37,610 | -2,250 | -5.6 | 225,914 |
| 8/30 | 39,290 | 39,920 | 39,020 | 39,860 | +260 | +0.7 | 93,694 |
| 8/23 | 39,000 | 39,630 | 38,500 | 39,600 | +320 | +0.8 | 227,958 |
| 8/16 | 36,720 | 39,350 | 36,720 | 39,280 | +3,110 | +8.6 | 102,055 |
| 8/9 | 35,300 | 36,990 | 31,510 | 36,170 | -900 | -2.4 | 401,931 |
| 8/2 | 39,530 | 40,430 | 37,030 | 37,070 | -1,760 | -4.5 | 169,011 |
| 7/26 | 41,170 | 41,200 | 38,830 | 38,830 | -2,430 | -5.9 | 226,420 |
| 7/19 | 42,670 | 42,840 | 41,100 | 41,260 | -1,240 | -2.9 | 106,601 |
| 7/12 | 42,520 | 44,120 | 42,410 | 42,500 | -30 | -0.1 | 130,587 |
| 7/5 | 41,450 | 42,760 | 41,030 | 42,530 | +1,400 | +3.4 | 113,642 |
| 6/28 | 40,000 | 41,370 | 39,920 | 41,130 | +960 | +2.4 | 125,047 |
| 6/21 | 39,970 | 40,310 | 39,450 | 40,170 | -210 | -0.5 | 107,502 |
| 6/14 | 40,190 | 40,880 | 40,060 | 40,380 | +210 | +0.5 | 77,360 |
| 6/7 | 40,290 | 40,600 | 39,850 | 40,170 | +180 | +0.5 | 80,978 |
| 5/31 | 40,290 | 40,690 | 39,100 | 39,990 | -140 | -0.4 | 100,446 |
| 5/24 | 40,300 | 40,990 | 39,880 | 40,130 | -150 | -0.4 | 141,170 |
| 5/17 | 39,690 | 40,480 | 39,460 | 40,280 | +520 | +1.3 | 92,212 |
| 5/10 | 40,400 | 40,430 | 39,550 | 39,760 | +20 | +0.1 | 94,816 |
| 5/2 | 39,850 | 40,120 | 39,430 | 39,740 | +330 | +0.8 | 78,978 |
▶︎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
