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
39,675
円
(11:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 40,220 | 40,580 | 39,270 | 39,670 | -150 | -0.4 | 100,093 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 22,500 | 22,840 | 22,440 | 22,630 | +70 | +0.3 | 132,813 |
| 9/13 | 21,760 | 22,580 | 21,740 | 22,560 | +840 | +3.9 | 167,739 |
| 9/6 | 21,150 | 21,790 | 21,090 | 21,720 | +470 | +2.2 | 83,850 |
| 8/30 | 20,690 | 21,280 | 20,660 | 21,250 | 0 | 0.0 | 82,056 |
| 8/23 | 21,130 | 21,270 | 21,010 | 21,250 | +300 | +1.4 | 60,711 |
| 8/16 | 20,950 | 21,240 | 20,710 | 20,950 | -300 | -1.4 | 126,198 |
| 8/9 | 21,460 | 21,480 | 20,570 | 21,250 | -350 | -1.6 | 220,754 |
| 8/2 | 22,210 | 22,350 | 21,500 | 21,600 | -600 | -2.7 | 162,253 |
| 7/26 | 21,950 | 22,380 | 21,870 | 22,200 | +180 | +0.8 | 69,313 |
| 7/19 | 22,190 | 22,200 | 21,540 | 22,020 | -230 | -1.0 | 75,740 |
| 7/12 | 22,450 | 22,470 | 22,100 | 22,250 | -250 | -1.1 | 107,941 |
| 7/5 | 22,460 | 22,560 | 22,330 | 22,500 | +500 | +2.3 | 140,602 |
| 6/28 | 21,970 | 22,090 | 21,800 | 22,000 | 0 | 0.0 | 129,207 |
| 6/21 | 21,820 | 22,250 | 21,650 | 22,000 | +160 | +0.7 | 107,625 |
| 6/14 | 21,840 | 21,990 | 21,660 | 21,840 | +230 | +1.1 | 73,702 |
| 6/7 | 21,030 | 21,630 | 21,000 | 21,610 | +300 | +1.4 | 128,394 |
| 5/31 | 21,910 | 22,030 | 21,300 | 21,310 | -540 | -2.5 | 131,000 |
| 5/24 | 22,030 | 22,180 | 21,640 | 21,850 | -140 | -0.6 | 115,749 |
| 5/17 | 21,920 | 22,140 | 21,490 | 21,990 | -120 | -0.5 | 151,422 |
| 5/10 | 22,900 | 22,930 | 21,910 | 22,110 | -920 | -4.0 | 249,750 |
| 4/26 | 22,950 | 23,110 | 22,840 | 23,030 | +80 | +0.4 | 144,551 |
| 4/19 | 22,840 | 23,100 | 22,810 | 22,950 | +340 | +1.5 | 122,212 |
| 4/12 | 22,650 | 22,660 | 22,290 | 22,610 | +50 | +0.2 | 135,639 |
| 4/5 | 22,280 | 22,580 | 22,210 | 22,560 | +640 | +2.9 | 143,078 |
| 3/29 | 21,730 | 22,120 | 21,430 | 21,920 | -180 | -0.8 | 150,955 |
| 3/22 | 22,130 | 22,230 | 22,000 | 22,100 | +80 | +0.4 | 58,836 |
| 3/15 | 21,610 | 22,130 | 21,480 | 22,020 | +440 | +2.0 | 106,416 |
| 3/8 | 22,380 | 22,430 | 21,540 | 21,580 | -600 | -2.7 | 227,244 |
| 3/1 | 22,120 | 22,210 | 21,920 | 22,180 | ー | ー | 153,955 |
▶︎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
