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
9,290
円
(11:09)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 9,293 | 9,324 | 9,282 | 9,282 | -8 | -0.1 | 446 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 9,138 | 9,298 | 9,138 | 9,290 | +43 | +0.5 | 585 |
| 11/8 | 9,325 | 9,325 | 9,125 | 9,247 | -44 | -0.5 | 707 |
| 11/1 | 9,328 | 9,335 | 9,249 | 9,291 | -8 | -0.1 | 477 |
| 10/25 | 9,300 | 9,413 | 9,256 | 9,299 | -6 | -0.1 | 228 |
| 10/18 | 9,296 | 9,310 | 9,255 | 9,305 | +15 | +0.2 | 195 |
| 10/11 | 9,535 | 9,535 | 9,284 | 9,290 | -195 | -2.1 | 1,303 |
| 10/4 | 9,400 | 9,488 | 9,399 | 9,485 | +34 | +0.4 | 179 |
| 9/27 | 9,468 | 9,503 | 9,450 | 9,451 | -16 | -0.2 | 82 |
| 9/20 | 9,480 | 9,492 | 9,467 | 9,467 | +61 | +0.7 | 227 |
| 9/13 | 9,462 | 9,550 | 9,406 | 9,406 | -30 | -0.3 | 1,600 |
| 9/6 | 9,376 | 9,440 | 9,338 | 9,436 | +62 | +0.7 | 336 |
| 8/30 | 9,440 | 9,440 | 9,333 | 9,374 | -54 | -0.6 | 333 |
| 8/23 | 9,450 | 9,450 | 9,200 | 9,428 | -12 | -0.1 | 630 |
| 8/16 | 9,361 | 9,479 | 9,315 | 9,440 | +34 | +0.4 | 478 |
| 8/9 | 8,779 | 9,442 | 8,700 | 9,406 | +27 | +0.3 | 1,955 |
| 8/2 | 9,493 | 9,495 | 9,293 | 9,379 | -114 | -1.2 | 448 |
| 7/26 | 9,450 | 9,500 | 9,400 | 9,493 | +68 | +0.7 | 605 |
| 7/19 | 9,400 | 9,443 | 9,300 | 9,425 | -5 | -0.1 | 663 |
| 7/12 | 9,450 | 9,489 | 9,411 | 9,430 | -6 | -0.1 | 146 |
| 7/5 | 9,462 | 9,490 | 9,423 | 9,436 | +5 | +0.1 | 387 |
| 6/28 | 9,431 | 9,550 | 9,400 | 9,431 | +14 | +0.2 | 300 |
| 6/21 | 9,466 | 9,497 | 9,417 | 9,417 | -63 | -0.7 | 382 |
| 6/14 | 9,540 | 9,565 | 9,480 | 9,480 | -60 | -0.6 | 188 |
| 6/7 | 9,535 | 9,569 | 9,472 | 9,540 | -10 | -0.1 | 367 |
| 5/31 | 9,500 | 9,573 | 9,500 | 9,550 | +41 | +0.4 | 101 |
| 5/24 | 9,465 | 9,604 | 9,465 | 9,509 | +43 | +0.5 | 494 |
| 5/17 | 9,614 | 9,629 | 9,425 | 9,466 | -114 | -1.2 | 926 |
| 5/10 | 9,542 | 9,592 | 9,460 | 9,580 | +70 | +0.7 | 306 |
| 5/2 | 9,500 | 9,543 | 9,475 | 9,510 | +20 | +0.2 | 237 |
| 4/26 | 9,490 | 9,530 | 9,462 | 9,490 | +30 | +0.3 | 360 |
▶︎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
