1499東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ日本株高配当７０ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 9,738 (24/04/08) | 8,670 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,738 (24/04/08) | 9,270 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 9,495 | 9,543 | 9,495 | 9,510 | +19 | +0.2 | 173 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,509 | 9,738 | 9,370 | 9,491 | +61 | +0.7 | 3,216 |
| 24/03 | 9,480 | 9,481 | 9,330 | 9,430 | -60 | -0.6 | 2,155 |
| 24/02 | 9,474 | 9,545 | 9,361 | 9,490 | +16 | +0.2 | 2,848 |
| 24/01 | 9,334 | 9,700 | 9,270 | 9,474 | +140 | +1.5 | 6,548 |
| 23/12 | 9,537 | 9,720 | 9,281 | 9,334 | -166 | -1.8 | 3,824 |
| 23/11 | 9,437 | 9,576 | 9,199 | 9,500 | +199 | +2.1 | 2,813 |
| 23/10 | 9,461 | 9,659 | 9,200 | 9,301 | -65 | -0.7 | 3,694 |
| 23/09 | 9,298 | 9,461 | 9,104 | 9,366 | +112 | +1.2 | 6,727 |
| 23/08 | 9,035 | 9,380 | 9,000 | 9,254 | +221 | +2.5 | 1,596 |
| 23/07 | 9,010 | 9,290 | 8,883 | 9,033 | +73 | +0.8 | 1,889 |
| 23/06 | 8,770 | 9,000 | 8,686 | 8,960 | +162 | +1.8 | 2,885 |
| 23/05 | 8,698 | 8,870 | 8,670 | 8,798 | +63 | +0.7 | 2,318 |
| 23/04 | 8,807 | 8,807 | 8,570 | 8,735 | -89 | -1.0 | 2,656 |
| 23/03 | 8,785 | 9,100 | 8,751 | 8,824 | +39 | +0.4 | 1,914 |
| 23/02 | 8,775 | 8,990 | 8,321 | 8,785 | +34 | +0.4 | 4,020 |
| 23/01 | 8,821 | 9,107 | 8,703 | 8,751 | -169 | -1.9 | 2,199 |
| 22/12 | 8,953 | 9,088 | 8,900 | 8,920 | -100 | -1.1 | 1,573 |
| 22/11 | 8,890 | 9,100 | 8,840 | 9,020 | +170 | +1.9 | 1,145 |
| 22/10 | 8,900 | 9,210 | 8,850 | 8,850 | -140 | -1.6 | 1,318 |
| 22/09 | 8,987 | 9,200 | 8,838 | 8,990 | +89 | +1.0 | 2,301 |
| 22/08 | 8,931 | 9,025 | 8,800 | 8,901 | +13 | +0.2 | 1,592 |
| 22/07 | 9,086 | 9,198 | 8,607 | 8,888 | -262 | -2.9 | 1,825 |
| 22/06 | 9,050 | 9,250 | 8,766 | 9,150 | +120 | +1.3 | 3,367 |
| 22/05 | 8,701 | 9,200 | 8,600 | 9,030 | +258 | +2.9 | 1,805 |
| 22/04 | 8,886 | 8,941 | 8,700 | 8,772 | -33 | -0.4 | 558 |
| 22/03 | 8,707 | 8,847 | 8,570 | 8,805 | -41 | -0.5 | 1,444 |
| 22/02 | 8,617 | 8,855 | 8,514 | 8,846 | +229 | +2.7 | 1,158 |
| 22/01 | 8,335 | 9,718 | 8,100 | 8,617 | +282 | +3.4 | 7,165 |
| 21/12 | 8,101 | 8,335 | 8,089 | 8,335 | +196 | +2.4 | 1,678 |
| 21/11 | 8,100 | 8,210 | 8,030 | 8,139 | -1 | +0.0 | 1,534 |
▶︎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