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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 28,630 | 29,000 | 28,330 | 28,990 | +410 | +1.4 | 78,844 |
| 7/29 | 28,485 | 28,830 | 28,305 | 28,580 | -120 | -0.4 | 36,769 |
| 7/22 | 27,760 | 28,750 | 27,575 | 28,700 | +1,135 | +4.1 | 60,970 |
| 7/15 | 27,990 | 28,140 | 27,105 | 27,565 | -60 | -0.2 | 64,173 |
| 7/8 | 27,165 | 27,950 | 26,995 | 27,625 | +590 | +2.2 | 64,371 |
| 7/1 | 27,835 | 28,100 | 26,890 | 27,035 | -525 | -1.9 | 95,012 |
| 6/24 | 27,205 | 27,560 | 26,530 | 27,560 | +565 | +2.1 | 78,081 |
| 6/17 | 28,215 | 28,270 | 26,680 | 26,995 | -1,905 | -6.6 | 156,213 |
| 6/10 | 28,630 | 29,495 | 28,600 | 28,900 | +70 | +0.2 | 192,735 |
| 6/3 | 28,195 | 28,870 | 28,115 | 28,830 | +1,005 | +3.6 | 73,309 |
| 5/27 | 28,035 | 28,105 | 27,630 | 27,825 | +20 | +0.1 | 45,577 |
| 5/20 | 27,880 | 28,125 | 27,170 | 27,805 | +360 | +1.3 | 62,008 |
| 5/13 | 27,730 | 27,765 | 26,695 | 27,445 | -615 | -2.2 | 91,097 |
| 5/6 | 27,775 | 28,130 | 27,590 | 28,060 | +180 | +0.7 | 15,956 |
| 4/28 | 27,600 | 27,915 | 27,070 | 27,880 | -270 | -1.0 | 67,410 |
| 4/22 | 27,855 | 28,650 | 27,610 | 28,150 | -20 | -0.1 | 55,263 |
| 4/15 | 27,930 | 28,265 | 27,320 | 28,170 | +130 | +0.5 | 56,448 |
| 4/8 | 28,720 | 29,050 | 27,805 | 28,040 | -725 | -2.5 | 81,321 |
| 4/1 | 28,915 | 29,380 | 28,460 | 28,765 | -205 | -0.7 | 85,801 |
| 3/25 | 27,965 | 29,190 | 27,940 | 28,970 | +1,340 | +4.9 | 141,194 |
| 3/18 | 26,130 | 27,670 | 25,970 | 27,630 | +1,700 | +6.6 | 122,127 |
| 3/11 | 26,190 | 26,505 | 25,510 | 25,930 | -1,060 | -3.9 | 148,619 |
| 3/4 | 27,250 | 27,830 | 26,560 | 26,990 | -290 | -1.1 | 157,966 |
| 2/25 | 27,465 | 27,810 | 26,540 | 27,280 | -645 | -2.3 | 135,630 |
| 2/18 | 27,940 | 28,290 | 27,515 | 27,925 | -610 | -2.1 | 82,107 |
| 2/10 | 28,090 | 28,700 | 27,895 | 28,535 | +295 | +1.0 | 58,829 |
| 2/4 | 27,475 | 28,380 | 27,320 | 28,240 | +730 | +2.7 | 63,187 |
| 1/28 | 28,060 | 28,450 | 26,835 | 27,510 | -855 | -3.0 | 156,238 |
| 1/21 | 29,175 | 29,540 | 27,950 | 28,365 | -605 | -2.1 | 137,574 |
| 1/14 | 29,460 | 29,885 | 28,725 | 28,970 | -595 | -2.0 | 94,450 |
▶︎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
