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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 30,150 | 30,500 | 29,360 | 29,565 | -345 | -1.2 | 84,929 |
| 12/30 | 29,830 | 30,190 | 29,640 | 29,910 | +60 | +0.2 | 40,847 |
| 12/24 | 29,325 | 29,915 | 28,905 | 29,850 | +270 | +0.9 | 64,458 |
| 12/17 | 29,750 | 30,140 | 29,340 | 29,580 | +130 | +0.4 | 139,149 |
| 12/10 | 29,035 | 29,960 | 28,705 | 29,450 | +380 | +1.3 | 134,349 |
| 12/3 | 29,390 | 29,835 | 28,595 | 29,070 | -750 | -2.5 | 253,915 |
| 11/26 | 30,700 | 30,900 | 29,650 | 29,820 | -1,030 | -3.3 | 127,333 |
| 11/19 | 30,850 | 31,050 | 30,450 | 30,850 | +150 | +0.5 | 60,439 |
| 11/12 | 30,800 | 30,900 | 30,050 | 30,700 | 0 | 0.0 | 69,754 |
| 11/5 | 30,500 | 31,050 | 30,450 | 30,700 | +740 | +2.5 | 95,361 |
| 10/29 | 29,520 | 30,250 | 29,510 | 29,960 | +120 | +0.4 | 141,542 |
| 10/22 | 30,150 | 30,550 | 29,590 | 29,840 | -310 | -1.0 | 94,882 |
| 10/15 | 29,010 | 30,150 | 28,900 | 30,150 | +1,050 | +3.6 | 91,912 |
| 10/8 | 30,150 | 30,150 | 28,280 | 29,100 | -750 | -2.5 | 324,842 |
| 10/1 | 31,150 | 31,350 | 29,730 | 29,850 | -1,300 | -4.2 | 114,360 |
| 9/24 | 30,750 | 31,200 | 30,450 | 31,150 | -300 | -1.0 | 68,180 |
| 9/17 | 31,250 | 31,750 | 31,100 | 31,450 | +200 | +0.6 | 95,744 |
| 9/10 | 30,500 | 31,300 | 30,350 | 31,250 | +1,260 | +4.2 | 177,136 |
| 9/3 | 28,700 | 30,050 | 28,440 | 29,990 | +1,520 | +5.3 | 135,230 |
| 8/27 | 28,050 | 28,730 | 28,030 | 28,470 | +640 | +2.3 | 42,155 |
| 8/20 | 28,650 | 28,650 | 27,780 | 27,830 | -990 | -3.4 | 121,038 |
| 8/13 | 28,730 | 29,120 | 28,650 | 28,820 | +150 | +0.5 | 106,292 |
| 8/6 | 28,370 | 28,750 | 28,320 | 28,670 | +550 | +2.0 | 43,230 |
| 7/30 | 28,880 | 28,890 | 28,100 | 28,120 | -230 | -0.8 | 101,720 |
| 7/21 | 28,470 | 28,720 | 28,140 | 28,350 | -520 | -1.8 | 122,647 |
| 7/16 | 29,610 | 29,930 | 28,690 | 28,870 | -160 | -0.6 | 138,559 |
| 7/9 | 29,790 | 29,840 | 28,460 | 29,030 | -830 | -2.8 | 294,289 |
| 7/2 | 30,200 | 30,200 | 29,690 | 29,860 | -240 | -0.8 | 60,071 |
| 6/25 | 29,500 | 30,250 | 28,810 | 30,100 | +50 | +0.2 | 252,923 |
| 6/18 | 30,250 | 30,600 | 29,930 | 30,050 | 0 | 0.0 | 123,213 |
▶︎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
