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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 30,250 | 30,300 | 29,840 | 30,050 | +50 | +0.2 | 60,866 |
| 6/4 | 30,100 | 30,250 | 29,620 | 30,000 | -250 | -0.8 | 150,482 |
| 5/28 | 29,280 | 30,250 | 29,240 | 30,250 | +870 | +3.0 | 98,580 |
| 5/21 | 29,370 | 29,530 | 28,650 | 29,380 | +220 | +0.8 | 127,983 |
| 5/14 | 30,500 | 30,750 | 28,410 | 29,160 | -1,240 | -4.1 | 254,494 |
| 5/7 | 30,050 | 30,550 | 30,050 | 30,400 | +530 | +1.8 | 31,854 |
| 4/30 | 30,150 | 30,300 | 29,820 | 29,870 | -180 | -0.6 | 94,212 |
| 4/23 | 30,800 | 30,900 | 29,460 | 30,050 | -750 | -2.4 | 194,407 |
| 4/16 | 30,950 | 31,000 | 30,600 | 30,800 | -50 | -0.2 | 46,919 |
| 4/9 | 31,150 | 31,350 | 30,600 | 30,850 | -100 | -0.3 | 95,523 |
| 4/2 | 30,400 | 30,950 | 30,100 | 30,950 | +850 | +2.8 | 96,064 |
| 3/26 | 30,250 | 30,350 | 29,240 | 30,100 | -650 | -2.1 | 165,321 |
| 3/19 | 30,700 | 31,450 | 30,550 | 30,750 | +150 | +0.5 | 123,571 |
| 3/12 | 30,200 | 30,700 | 29,490 | 30,600 | +880 | +3.0 | 166,062 |
| 3/5 | 30,450 | 30,900 | 29,170 | 29,720 | -230 | -0.8 | 266,491 |
| 2/26 | 31,200 | 31,400 | 29,880 | 29,950 | -950 | -3.1 | 178,463 |
| 2/19 | 30,600 | 31,650 | 30,600 | 30,900 | +450 | +1.5 | 131,285 |
| 2/12 | 29,710 | 30,550 | 29,690 | 30,450 | +820 | +2.8 | 59,777 |
| 2/5 | 28,460 | 29,650 | 28,460 | 29,630 | +1,100 | +3.9 | 108,041 |
| 1/29 | 29,560 | 29,680 | 28,490 | 28,530 | -990 | -3.4 | 155,854 |
| 1/22 | 29,060 | 29,710 | 28,960 | 29,520 | +140 | +0.5 | 88,887 |
| 1/15 | 29,070 | 29,860 | 28,970 | 29,380 | +240 | +0.8 | 177,158 |
| 1/8 | 28,590 | 29,140 | 27,970 | 29,140 | +690 | +2.4 | 157,321 |
| 12/30 | 27,610 | 28,590 | 27,580 | 28,450 | +850 | +3.1 | 76,226 |
| 12/25 | 27,760 | 27,820 | 27,290 | 27,600 | -100 | -0.4 | 100,481 |
| 12/18 | 27,630 | 27,800 | 27,530 | 27,700 | +120 | +0.4 | 54,675 |
| 12/11 | 27,820 | 27,820 | 27,230 | 27,580 | -100 | -0.4 | 132,638 |
| 12/4 | 27,780 | 27,830 | 27,330 | 27,680 | +110 | +0.4 | 104,557 |
| 11/27 | 26,860 | 27,650 | 26,860 | 27,570 | +1,160 | +4.4 | 102,636 |
| 11/20 | 26,620 | 27,000 | 26,320 | 26,410 | +140 | +0.5 | 132,371 |
▶︎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
