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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 40,220 | 40,580 | 39,270 | 39,820 | 0 | 0.0 | 118,922 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 28,135 | 28,785 | 28,100 | 28,725 | +500 | +1.8 | 76,561 |
| 2/24 | 28,280 | 28,325 | 27,825 | 28,225 | -80 | -0.3 | 37,046 |
| 2/17 | 28,345 | 28,530 | 28,050 | 28,305 | -145 | -0.5 | 53,603 |
| 2/10 | 28,580 | 28,630 | 28,215 | 28,450 | +135 | +0.5 | 161,630 |
| 2/3 | 28,170 | 28,415 | 28,100 | 28,315 | +130 | +0.5 | 118,178 |
| 1/27 | 27,675 | 28,300 | 27,570 | 28,185 | +860 | +3.2 | 126,205 |
| 1/20 | 26,615 | 27,600 | 26,495 | 27,325 | +465 | +1.7 | 91,410 |
| 1/13 | 27,250 | 27,570 | 26,855 | 26,860 | -120 | -0.4 | 64,358 |
| 1/6 | 26,890 | 27,070 | 26,680 | 26,980 | -125 | -0.5 | 24,301 |
| 12/30 | 27,300 | 27,630 | 26,975 | 27,105 | -105 | -0.4 | 72,731 |
| 12/23 | 28,315 | 28,385 | 27,085 | 27,210 | -1,365 | -4.8 | 225,505 |
| 12/16 | 28,770 | 29,260 | 28,535 | 28,575 | -375 | -1.3 | 64,108 |
| 12/9 | 28,825 | 29,010 | 28,450 | 28,950 | +120 | +0.4 | 50,273 |
| 12/2 | 29,310 | 29,550 | 28,715 | 28,830 | -540 | -1.8 | 67,433 |
| 11/25 | 29,010 | 29,580 | 28,900 | 29,370 | +405 | +1.4 | 36,286 |
| 11/18 | 29,230 | 29,290 | 28,790 | 28,965 | -355 | -1.2 | 39,088 |
| 11/11 | 28,435 | 29,395 | 28,390 | 29,320 | +1,110 | +3.9 | 116,564 |
| 11/4 | 28,510 | 28,735 | 28,050 | 28,210 | +70 | +0.3 | 108,078 |
| 10/28 | 28,275 | 28,615 | 27,995 | 28,140 | +255 | +0.9 | 92,595 |
| 10/21 | 27,770 | 28,405 | 27,650 | 27,885 | -230 | -0.8 | 78,595 |
| 10/14 | 27,690 | 28,205 | 27,230 | 28,115 | -15 | -0.1 | 78,298 |
| 10/7 | 26,780 | 28,425 | 26,640 | 28,130 | +1,185 | +4.4 | 114,705 |
| 9/30 | 27,505 | 27,535 | 26,720 | 26,945 | -1,015 | -3.6 | 166,381 |
| 9/22 | 28,650 | 28,735 | 27,745 | 27,960 | -445 | -1.6 | 79,447 |
| 9/16 | 29,345 | 29,500 | 28,350 | 28,405 | -665 | -2.3 | 78,218 |
| 9/9 | 28,370 | 29,130 | 28,075 | 29,070 | +630 | +2.2 | 39,964 |
| 9/2 | 28,740 | 29,050 | 28,380 | 28,440 | -1,015 | -3.5 | 73,572 |
| 8/26 | 29,440 | 29,650 | 29,080 | 29,455 | -295 | -1.0 | 45,850 |
| 8/19 | 29,485 | 30,060 | 29,485 | 29,750 | +405 | +1.4 | 116,286 |
| 8/12 | 28,890 | 29,350 | 28,530 | 29,345 | +355 | +1.2 | 64,897 |
▶︎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
