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
ー
円
(ー)
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) | 2,161.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,919.0 (24/03/22) | 2,439.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,845.0 | 2,869.5 | 2,835.0 | 2,850.5 | +46.5 | +1.7 | 285,380 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,787.0 | 2,831.0 | 2,762.5 | 2,804.0 | +59.0 | +2.2 | 435,040 |
| 4/19 | 2,850.0 | 2,874.0 | 2,713.0 | 2,745.0 | -136.5 | -4.7 | 886,670 |
| 4/12 | 2,844.5 | 2,890.5 | 2,838.0 | 2,881.5 | +58.0 | +2.1 | 1,004,420 |
| 4/5 | 2,901.5 | 2,906.0 | 2,798.0 | 2,823.5 | -71.0 | -2.5 | 1,500,310 |
| 3/29 | 2,905.5 | 2,909.5 | 2,863.5 | 2,894.5 | -18.5 | -0.6 | 922,500 |
| 3/22 | 2,785.0 | 2,919.0 | 2,780.5 | 2,913.0 | +150.0 | +5.4 | 544,600 |
| 3/15 | 2,789.5 | 2,789.5 | 2,709.0 | 2,763.0 | -56.0 | -2.0 | 772,570 |
| 3/8 | 2,816.5 | 2,852.0 | 2,788.5 | 2,819.0 | +16.5 | +0.6 | 921,780 |
| 3/1 | 2,767.5 | 2,806.5 | 2,746.0 | 2,802.5 | +47.5 | +1.7 | 476,100 |
| 2/22 | 2,718.5 | 2,756.0 | 2,704.5 | 2,755.0 | +39.5 | +1.5 | 427,500 |
| 2/16 | 2,680.0 | 2,731.5 | 2,662.0 | 2,715.5 | +70.0 | +2.7 | 994,220 |
| 2/9 | 2,650.0 | 2,665.0 | 2,620.0 | 2,645.5 | +19.5 | +0.7 | 322,490 |
| 2/2 | 2,597.0 | 2,639.0 | 2,597.0 | 2,626.0 | +42.5 | +1.7 | 720,610 |
| 1/26 | 2,614.5 | 2,655.0 | 2,582.0 | 2,583.5 | -12.5 | -0.5 | 710,430 |
| 1/19 | 2,590.0 | 2,632.0 | 2,576.0 | 2,596.0 | -18.5 | -0.7 | 611,920 |
| 1/12 | 2,526.0 | 2,624.5 | 2,509.0 | 2,614.5 | +114.5 | +4.6 | 1,098,700 |
| 1/5 | 2,462.0 | 2,509.0 | 2,439.0 | 2,500.0 | +30.0 | +1.2 | 245,920 |
| 12/29 | 2,458.5 | 2,483.0 | 2,431.5 | 2,470.0 | +31.5 | +1.3 | 546,270 |
| 12/22 | 2,415.5 | 2,465.0 | 2,394.5 | 2,438.5 | -0.5 | +0.0 | 470,200 |
| 12/15 | 2,448.0 | 2,479.0 | 2,413.0 | 2,439.0 | -10.0 | -0.4 | 242,030 |
| 12/8 | 2,471.5 | 2,493.5 | 2,417.5 | 2,449.0 | -36.0 | -1.5 | 800,680 |
| 12/1 | 2,498.5 | 2,505.0 | 2,454.0 | 2,485.0 | -11.0 | -0.4 | 462,620 |
| 11/24 | 2,495.0 | 2,509.5 | 2,458.0 | 2,496.0 | +3.0 | +0.1 | 327,390 |
| 11/17 | 2,453.0 | 2,494.0 | 2,432.5 | 2,493.0 | +53.5 | +2.2 | 476,230 |
| 11/10 | 2,466.0 | 2,472.0 | 2,396.0 | 2,439.5 | +15.5 | +0.6 | 614,140 |
| 11/2 | 2,331.0 | 2,440.0 | 2,318.0 | 2,424.0 | +69.0 | +2.9 | 243,710 |
| 10/27 | 2,345.0 | 2,367.5 | 2,292.5 | 2,355.0 | +1.5 | +0.1 | 679,530 |
| 10/20 | 2,390.0 | 2,409.5 | 2,339.0 | 2,353.5 | -54.5 | -2.3 | 588,860 |
| 10/13 | 2,385.0 | 2,445.0 | 2,385.0 | 2,408.0 | +45.5 | +1.9 | 496,310 |
| 10/6 | 2,436.5 | 2,458.0 | 2,312.0 | 2,362.5 | -62.5 | -2.6 | 861,730 |
▶︎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