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 | 9,291 | +1 | +0.0 | 471 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 9,380 | 9,598 | 9,380 | 9,460 | +82 | +0.9 | 1,217 |
| 4/12 | 9,738 | 9,738 | 9,370 | 9,378 | -122 | -1.3 | 1,121 |
| 4/5 | 9,509 | 9,509 | 9,400 | 9,500 | +70 | +0.7 | 388 |
| 3/29 | 9,430 | 9,480 | 9,400 | 9,430 | +19 | +0.2 | 359 |
| 3/22 | 9,430 | 9,477 | 9,400 | 9,411 | +2 | +0.0 | 404 |
| 3/15 | 9,481 | 9,481 | 9,330 | 9,409 | +13 | +0.1 | 753 |
| 3/8 | 9,432 | 9,481 | 9,356 | 9,396 | -35 | -0.4 | 455 |
| 3/1 | 9,507 | 9,520 | 9,431 | 9,431 | -77 | -0.8 | 566 |
| 2/22 | 9,527 | 9,545 | 9,486 | 9,508 | +22 | +0.2 | 684 |
| 2/16 | 9,468 | 9,528 | 9,361 | 9,486 | -35 | -0.4 | 1,090 |
| 2/9 | 9,500 | 9,524 | 9,445 | 9,521 | +21 | +0.2 | 602 |
| 2/2 | 9,475 | 9,540 | 9,410 | 9,500 | +40 | +0.4 | 518 |
| 1/26 | 9,700 | 9,700 | 9,273 | 9,460 | -41 | -0.4 | 2,201 |
| 1/19 | 9,390 | 9,590 | 9,390 | 9,501 | +81 | +0.9 | 2,741 |
| 1/12 | 9,380 | 9,437 | 9,270 | 9,420 | +50 | +0.5 | 924 |
| 1/5 | 9,334 | 9,400 | 9,315 | 9,370 | +36 | +0.4 | 254 |
| 12/29 | 9,341 | 9,373 | 9,305 | 9,334 | +34 | +0.4 | 918 |
| 12/22 | 9,284 | 9,414 | 9,281 | 9,300 | -24 | -0.3 | 871 |
| 12/15 | 9,674 | 9,684 | 9,292 | 9,324 | -275 | -2.9 | 1,207 |
| 12/8 | 9,450 | 9,600 | 9,400 | 9,599 | -1 | +0.0 | 436 |
| 12/1 | 9,500 | 9,720 | 9,199 | 9,600 | +130 | +1.4 | 1,366 |
| 11/24 | 9,405 | 9,480 | 9,324 | 9,470 | +70 | +0.7 | 462 |
| 11/17 | 9,408 | 9,410 | 9,288 | 9,400 | +70 | +0.8 | 438 |
| 11/10 | 9,432 | 9,444 | 9,210 | 9,330 | -115 | -1.2 | 704 |
| 11/2 | 9,438 | 9,448 | 9,280 | 9,445 | +125 | +1.3 | 381 |
| 10/27 | 9,443 | 9,443 | 9,266 | 9,320 | +24 | +0.3 | 520 |
| 10/20 | 9,363 | 9,487 | 9,207 | 9,296 | -217 | -2.3 | 1,102 |
| 10/13 | 9,510 | 9,659 | 9,400 | 9,513 | +118 | +1.3 | 284 |
| 10/6 | 9,461 | 9,500 | 9,200 | 9,395 | +29 | +0.3 | 1,642 |
| 9/29 | 9,283 | 9,461 | 9,283 | 9,366 | +170 | +1.9 | 1,365 |
▶︎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
