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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 25,420 | 26,490 | 25,400 | 26,270 | +1,090 | +4.3 | 188,994 |
| 11/6 | 23,890 | 25,240 | 23,890 | 25,180 | +1,370 | +5.8 | 133,763 |
| 10/30 | 24,340 | 24,390 | 23,750 | 23,810 | -550 | -2.3 | 90,393 |
| 10/23 | 24,360 | 24,520 | 24,250 | 24,360 | +130 | +0.5 | 80,765 |
| 10/16 | 24,400 | 24,470 | 24,200 | 24,230 | -180 | -0.7 | 50,769 |
| 10/9 | 24,070 | 24,540 | 24,070 | 24,410 | +570 | +2.4 | 88,441 |
| 10/2 | 24,050 | 24,430 | 23,750 | 23,840 | -30 | -0.1 | 140,256 |
| 9/25 | 23,900 | 24,030 | 23,700 | 23,870 | -140 | -0.6 | 48,784 |
| 9/18 | 24,180 | 24,250 | 23,940 | 24,010 | -40 | -0.2 | 98,337 |
| 9/11 | 23,810 | 24,080 | 23,540 | 24,050 | +180 | +0.8 | 101,310 |
| 9/4 | 23,860 | 24,270 | 23,720 | 23,870 | +310 | +1.3 | 172,636 |
| 8/28 | 23,590 | 24,100 | 23,220 | 23,560 | -50 | -0.2 | 216,450 |
| 8/21 | 23,860 | 23,900 | 23,500 | 23,610 | -330 | -1.4 | 51,086 |
| 8/14 | 23,190 | 23,990 | 23,170 | 23,940 | +990 | +4.3 | 100,240 |
| 8/7 | 22,630 | 23,250 | 22,560 | 22,950 | +620 | +2.8 | 78,051 |
| 7/31 | 23,120 | 23,500 | 22,330 | 22,330 | -1,100 | -4.7 | 80,535 |
| 7/22 | 23,420 | 23,580 | 23,230 | 23,430 | +100 | +0.4 | 42,752 |
| 7/17 | 23,480 | 23,630 | 23,300 | 23,330 | +190 | +0.8 | 112,888 |
| 7/10 | 23,150 | 23,600 | 23,140 | 23,140 | -10 | +0.0 | 166,181 |
| 7/3 | 23,090 | 23,310 | 22,800 | 23,150 | -200 | -0.9 | 139,800 |
| 6/26 | 23,150 | 23,520 | 22,970 | 23,350 | +60 | +0.3 | 153,259 |
| 6/19 | 22,940 | 23,460 | 22,300 | 23,290 | +180 | +0.8 | 214,511 |
| 6/12 | 24,030 | 24,040 | 22,580 | 23,110 | -590 | -2.5 | 232,770 |
| 6/5 | 22,760 | 23,780 | 22,720 | 23,700 | +1,040 | +4.6 | 429,547 |
| 5/29 | 21,460 | 22,760 | 21,340 | 22,660 | +1,530 | +7.2 | 543,426 |
| 5/22 | 20,850 | 21,500 | 20,730 | 21,130 | +370 | +1.8 | 111,861 |
| 5/15 | 21,090 | 21,290 | 20,570 | 20,760 | -150 | -0.7 | 104,924 |
| 5/8 | 20,160 | 20,920 | 20,150 | 20,910 | +530 | +2.6 | 33,147 |
| 5/1 | 20,190 | 21,110 | 20,160 | 20,380 | +410 | +2.1 | 156,948 |
| 4/24 | 20,320 | 20,510 | 19,560 | 19,970 | -650 | -3.2 | 140,106 |
▶︎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
