1348東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳトピックス上場投信 株価時系列データ
PTS
2,782.7
円
(14:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,919.0 (24/03/22) | 2,105.5 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,919.0 (24/03/22) | 2,439.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,806.0 | 2,818.0 | 2,780.5 | 2,781.5 | -46.5 | -1.6 | 66,690 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,802.0 | 2,831.0 | 2,798.5 | 2,828.0 | +49.0 | +1.8 | 89,170 |
| 4/23 | 2,802.0 | 2,807.5 | 2,775.0 | 2,779.0 | -4.0 | -0.1 | 41,890 |
| 4/22 | 2,787.0 | 2,791.0 | 2,762.5 | 2,783.0 | +38.0 | +1.4 | 53,020 |
| 4/19 | 2,772.5 | 2,775.0 | 2,713.0 | 2,745.0 | -51.0 | -1.8 | 157,200 |
| 4/18 | 2,775.0 | 2,808.0 | 2,768.0 | 2,796.0 | +14.5 | +0.5 | 89,900 |
| 4/17 | 2,821.0 | 2,821.0 | 2,780.0 | 2,781.5 | -35.0 | -1.2 | 367,120 |
| 4/16 | 2,859.0 | 2,859.0 | 2,809.0 | 2,816.5 | -56.0 | -2.0 | 142,100 |
| 4/15 | 2,850.0 | 2,874.0 | 2,838.5 | 2,872.5 | -9.0 | -0.3 | 130,350 |
| 4/12 | 2,879.0 | 2,890.5 | 2,873.0 | 2,881.5 | +11.0 | +0.4 | 320,570 |
| 4/11 | 2,838.0 | 2,870.5 | 2,838.0 | 2,870.5 | +7.0 | +0.2 | 269,200 |
| 4/10 | 2,865.0 | 2,874.0 | 2,862.0 | 2,863.5 | -11.5 | -0.4 | 129,200 |
| 4/9 | 2,859.0 | 2,878.0 | 2,854.0 | 2,875.0 | +28.0 | +1.0 | 110,450 |
| 4/8 | 2,844.5 | 2,862.5 | 2,839.0 | 2,847.0 | +23.5 | +0.8 | 175,000 |
| 4/5 | 2,823.5 | 2,826.0 | 2,798.0 | 2,823.5 | -32.0 | -1.1 | 283,580 |
| 4/4 | 2,857.0 | 2,874.5 | 2,851.5 | 2,855.5 | +16.0 | +0.6 | 55,330 |
| 4/3 | 2,821.5 | 2,839.5 | 2,805.5 | 2,839.5 | +9.5 | +0.3 | 240,890 |
| 4/2 | 2,847.5 | 2,863.5 | 2,824.5 | 2,830.0 | -10.0 | -0.4 | 193,180 |
| 4/1 | 2,901.5 | 2,906.0 | 2,832.0 | 2,840.0 | -54.5 | -1.9 | 727,330 |
| 3/29 | 2,878.0 | 2,900.0 | 2,878.0 | 2,894.5 | +19.0 | +0.7 | 118,300 |
| 3/28 | 2,894.0 | 2,901.5 | 2,866.0 | 2,875.5 | -20.0 | -0.7 | 348,950 |
| 3/27 | 2,892.5 | 2,909.5 | 2,887.5 | 2,895.5 | +16.0 | +0.6 | 195,100 |
| 3/26 | 2,875.0 | 2,883.0 | 2,863.5 | 2,879.5 | +6.0 | +0.2 | 108,070 |
| 3/25 | 2,905.5 | 2,905.5 | 2,873.5 | 2,873.5 | -39.5 | -1.4 | 152,080 |
| 3/22 | 2,900.5 | 2,919.0 | 2,897.0 | 2,913.0 | +19.5 | +0.7 | 65,810 |
| 3/21 | 2,887.0 | 2,897.5 | 2,879.0 | 2,893.5 | +46.5 | +1.6 | 182,300 |
| 3/19 | 2,815.0 | 2,847.0 | 2,809.0 | 2,847.0 | +29.5 | +1.1 | 128,070 |
| 3/18 | 2,785.0 | 2,819.5 | 2,780.5 | 2,817.5 | +54.5 | +2.0 | 168,420 |
| 3/15 | 2,746.0 | 2,775.0 | 2,745.0 | 2,763.0 | +7.0 | +0.3 | 73,870 |
| 3/14 | 2,739.5 | 2,757.0 | 2,729.0 | 2,756.0 | +16.5 | +0.6 | 107,400 |
| 3/13 | 2,772.5 | 2,775.0 | 2,723.0 | 2,739.5 | -9.0 | -0.3 | 194,110 |
▶︎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