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
(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 |
|---|---|
| 9,738 (24/04/08) | 8,700 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,738 (24/04/08) | 8,700 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 9,297 | 9,335 | 9,125 | 9,291 | +22 | +0.2 | 1,867 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 8,300 | 8,300 | 7,930 | 8,140 | -110 | -1.3 | 2,693 |
| 21/09 | 8,250 | 8,300 | 8,080 | 8,250 | +90 | +1.1 | 2,463 |
| 21/08 | 8,210 | 8,310 | 8,110 | 8,160 | -100 | -1.2 | 2,447 |
| 21/07 | 8,300 | 8,440 | 8,100 | 8,260 | -30 | -0.4 | 3,768 |
| 21/06 | 8,600 | 9,040 | 8,280 | 8,290 | -310 | -3.6 | 6,589 |
| 21/05 | 8,370 | 8,600 | 8,210 | 8,600 | +310 | +3.7 | 1,739 |
| 21/04 | 8,290 | 8,430 | 7,820 | 8,290 | +70 | +0.9 | 3,289 |
| 21/03 | 7,930 | 8,720 | 7,850 | 8,220 | +320 | +4.1 | 7,368 |
| 21/02 | 7,980 | 8,500 | 7,610 | 7,900 | -60 | -0.8 | 6,005 |
| 21/01 | 7,990 | 7,990 | 7,740 | 7,960 | +40 | +0.5 | 788 |
| 20/12 | 7,790 | 7,980 | 7,730 | 7,920 | +130 | +1.7 | 332 |
| 20/11 | 7,700 | 7,970 | 7,630 | 7,790 | +100 | +1.3 | 377 |
| 20/10 | 7,870 | 8,100 | 7,630 | 7,690 | -150 | -1.9 | 692 |
| 20/09 | 8,000 | 8,040 | 7,810 | 7,840 | -120 | -1.5 | 561 |
| 20/08 | 8,050 | 8,500 | 7,920 | 7,960 | -90 | -1.1 | 668 |
| 20/07 | 8,230 | 8,260 | 7,970 | 8,050 | -140 | -1.7 | 312 |
| 20/06 | 8,500 | 8,500 | 8,000 | 8,190 | -230 | -2.7 | 681 |
| 20/05 | 8,470 | 8,700 | 8,190 | 8,420 | -110 | -1.3 | 218 |
| 20/04 | 8,800 | 8,990 | 8,390 | 8,530 | -270 | -3.1 | 125 |
| 20/03 | 8,920 | 9,200 | 7,760 | 8,800 | +30 | +0.3 | 1,645 |
| 20/02 | 9,020 | 9,190 | 8,760 | 8,770 | -260 | -2.9 | 1,204 |
| 20/01 | 9,430 | 9,910 | 8,980 | 9,030 | -290 | -3.1 | 5,707 |
| 19/12 | 9,140 | 9,400 | 9,000 | 9,320 | +200 | +2.2 | 933 |
| 19/11 | 9,030 | 9,200 | 9,030 | 9,120 | +100 | +1.1 | 355 |
▶︎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
