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
39,545
円
(09:50)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 40,220 | 40,580 | 39,270 | 39,580 | -240 | -0.6 | 98,306 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 19,980 | 20,650 | 19,720 | 20,620 | +430 | +2.1 | 334,808 |
| 4/10 | 18,480 | 20,260 | 18,450 | 20,190 | +1,740 | +9.4 | 101,539 |
| 4/3 | 19,290 | 20,040 | 18,290 | 18,450 | -1,200 | -6.1 | 104,063 |
| 3/27 | 17,050 | 20,120 | 16,930 | 19,650 | +2,490 | +14.5 | 162,543 |
| 3/19 | 18,100 | 18,290 | 16,820 | 17,160 | -1,300 | -7.0 | 175,078 |
| 3/13 | 20,490 | 20,540 | 17,160 | 18,460 | -2,880 | -13.5 | 468,662 |
| 3/6 | 21,420 | 22,350 | 21,210 | 21,340 | -350 | -1.6 | 254,564 |
| 2/28 | 23,030 | 23,370 | 21,530 | 21,690 | -2,340 | -9.7 | 290,845 |
| 2/21 | 24,160 | 24,450 | 23,760 | 24,030 | -280 | -1.2 | 100,602 |
| 2/14 | 24,280 | 24,560 | 24,250 | 24,310 | -160 | -0.7 | 34,543 |
| 2/7 | 23,400 | 24,650 | 23,370 | 24,470 | +660 | +2.8 | 125,867 |
| 1/31 | 23,980 | 24,110 | 23,520 | 23,810 | -650 | -2.7 | 113,541 |
| 1/24 | 24,730 | 24,760 | 24,410 | 24,460 | -240 | -1.0 | 75,306 |
| 1/17 | 24,800 | 24,930 | 24,530 | 24,700 | +40 | +0.2 | 85,655 |
| 1/10 | 24,100 | 24,720 | 23,760 | 24,660 | +140 | +0.6 | 150,785 |
| 12/30 | 24,610 | 24,610 | 24,480 | 24,520 | -150 | -0.6 | 24,202 |
| 12/27 | 24,700 | 24,770 | 24,560 | 24,670 | +60 | +0.2 | 68,568 |
| 12/20 | 24,760 | 24,900 | 24,530 | 24,610 | -220 | -0.9 | 75,539 |
| 12/13 | 24,330 | 24,840 | 24,120 | 24,830 | +700 | +2.9 | 140,842 |
| 12/6 | 24,150 | 24,340 | 23,810 | 24,130 | +40 | +0.2 | 101,670 |
| 11/29 | 24,070 | 24,400 | 24,030 | 24,090 | +210 | +0.9 | 142,882 |
| 11/22 | 24,080 | 24,210 | 23,490 | 23,880 | -220 | -0.9 | 175,911 |
| 11/15 | 24,220 | 24,340 | 23,840 | 24,100 | -80 | -0.3 | 178,774 |
| 11/8 | 23,990 | 24,390 | 23,920 | 24,180 | +560 | +2.4 | 146,517 |
| 11/1 | 23,630 | 23,770 | 23,470 | 23,620 | +70 | +0.3 | 171,015 |
| 10/25 | 23,300 | 23,580 | 23,240 | 23,550 | +290 | +1.3 | 127,913 |
| 10/18 | 22,810 | 23,410 | 22,780 | 23,260 | +740 | +3.3 | 151,994 |
| 10/11 | 22,170 | 22,540 | 22,030 | 22,520 | +390 | +1.8 | 121,744 |
| 10/4 | 22,480 | 22,670 | 21,990 | 22,130 | -470 | -2.1 | 122,130 |
| 9/27 | 22,640 | 22,760 | 22,460 | 22,600 | -30 | -0.1 | 126,206 |
▶︎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
