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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 9,453 | 9,453 | 9,134 | 9,196 | -107 | -1.2 | 4,267 |
| 9/15 | 9,283 | 9,323 | 9,200 | 9,303 | +73 | +0.8 | 356 |
| 9/8 | 9,115 | 9,299 | 9,104 | 9,230 | +97 | +1.1 | 651 |
| 9/1 | 9,077 | 9,380 | 9,077 | 9,133 | +22 | +0.2 | 696 |
| 8/25 | 9,189 | 9,195 | 9,098 | 9,111 | -2 | +0.0 | 330 |
| 8/18 | 9,188 | 9,195 | 9,092 | 9,113 | -28 | -0.3 | 282 |
| 8/10 | 9,060 | 9,195 | 9,000 | 9,141 | +96 | +1.1 | 322 |
| 8/4 | 9,169 | 9,169 | 9,000 | 9,045 | +31 | +0.3 | 324 |
| 7/28 | 9,047 | 9,203 | 8,954 | 9,014 | -30 | -0.3 | 329 |
| 7/21 | 8,889 | 9,290 | 8,883 | 9,044 | +136 | +1.5 | 735 |
| 7/14 | 9,055 | 9,055 | 8,888 | 8,908 | -133 | -1.5 | 379 |
| 7/7 | 9,010 | 9,041 | 8,928 | 9,041 | +81 | +0.9 | 176 |
| 6/30 | 8,978 | 9,000 | 8,918 | 8,960 | +12 | +0.1 | 230 |
| 6/23 | 8,932 | 8,963 | 8,842 | 8,948 | +61 | +0.7 | 1,245 |
| 6/16 | 8,800 | 8,887 | 8,697 | 8,887 | +77 | +0.9 | 654 |
| 6/9 | 8,753 | 8,811 | 8,695 | 8,810 | +79 | +0.9 | 579 |
| 6/2 | 8,785 | 8,822 | 8,686 | 8,731 | -24 | -0.3 | 310 |
| 5/26 | 8,730 | 8,870 | 8,670 | 8,755 | -9 | -0.1 | 1,055 |
| 5/19 | 8,768 | 8,780 | 8,700 | 8,764 | +53 | +0.6 | 393 |
| 5/12 | 8,720 | 8,764 | 8,701 | 8,711 | -9 | -0.1 | 437 |
| 5/2 | 8,698 | 8,799 | 8,698 | 8,720 | -15 | -0.2 | 300 |
| 4/28 | 8,772 | 8,796 | 8,570 | 8,735 | -38 | -0.4 | 729 |
| 4/21 | 8,771 | 8,798 | 8,750 | 8,773 | +73 | +0.8 | 383 |
| 4/14 | 8,677 | 8,761 | 8,663 | 8,700 | +20 | +0.2 | 549 |
| 4/7 | 8,807 | 8,807 | 8,660 | 8,680 | -144 | -1.6 | 995 |
| 3/31 | 8,920 | 8,920 | 8,751 | 8,824 | +9 | +0.1 | 299 |
| 3/24 | 8,803 | 8,947 | 8,800 | 8,815 | -55 | -0.6 | 149 |
| 3/17 | 8,896 | 9,100 | 8,800 | 8,870 | +35 | +0.4 | 385 |
| 3/10 | 8,898 | 8,900 | 8,792 | 8,835 | +25 | +0.3 | 510 |
| 3/3 | 8,842 | 8,877 | 8,785 | 8,810 | 0 | 0.0 | 1,018 |
▶︎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
