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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 8,713 | 8,840 | 8,713 | 8,810 | +60 | +0.7 | 413 |
| 2/17 | 8,692 | 8,797 | 8,420 | 8,750 | +1 | +0.0 | 1,039 |
| 2/10 | 8,700 | 8,799 | 8,651 | 8,749 | +87 | +1.0 | 420 |
| 2/3 | 8,757 | 8,990 | 8,321 | 8,662 | -137 | -1.6 | 1,862 |
| 1/27 | 8,794 | 8,851 | 8,771 | 8,799 | +27 | +0.3 | 206 |
| 1/20 | 8,769 | 8,900 | 8,750 | 8,772 | -12 | -0.1 | 316 |
| 1/13 | 8,925 | 8,925 | 8,783 | 8,784 | -141 | -1.6 | 619 |
| 1/6 | 8,821 | 9,107 | 8,703 | 8,925 | +5 | +0.1 | 897 |
| 12/30 | 8,991 | 9,088 | 8,901 | 8,920 | -69 | -0.8 | 673 |
| 12/23 | 8,958 | 9,018 | 8,900 | 8,989 | +69 | +0.8 | 211 |
| 12/16 | 8,979 | 9,049 | 8,900 | 8,920 | -60 | -0.7 | 366 |
| 12/9 | 9,052 | 9,052 | 8,901 | 8,980 | +58 | +0.7 | 229 |
| 12/2 | 9,009 | 9,072 | 8,909 | 8,922 | -98 | -1.1 | 197 |
| 11/25 | 8,959 | 9,100 | 8,880 | 9,020 | +117 | +1.3 | 148 |
| 11/18 | 8,999 | 9,000 | 8,840 | 8,903 | +18 | +0.2 | 361 |
| 11/11 | 9,039 | 9,097 | 8,885 | 8,885 | -95 | -1.1 | 452 |
| 11/4 | 8,987 | 8,994 | 8,850 | 8,980 | +118 | +1.3 | 129 |
| 10/28 | 8,899 | 8,998 | 8,852 | 8,862 | -38 | -0.4 | 180 |
| 10/21 | 8,880 | 8,970 | 8,852 | 8,900 | +3 | +0.0 | 452 |
| 10/14 | 8,950 | 8,950 | 8,870 | 8,897 | -60 | -0.7 | 247 |
| 10/7 | 8,900 | 9,210 | 8,855 | 8,957 | -33 | -0.4 | 391 |
| 9/30 | 9,063 | 9,066 | 8,840 | 8,990 | +90 | +1.0 | 458 |
| 9/22 | 8,999 | 9,099 | 8,899 | 8,900 | -41 | -0.5 | 240 |
| 9/16 | 8,851 | 9,200 | 8,838 | 8,941 | -29 | -0.3 | 1,030 |
| 9/9 | 8,999 | 9,000 | 8,915 | 8,970 | +60 | +0.7 | 237 |
| 9/2 | 8,851 | 9,004 | 8,851 | 8,910 | -90 | -1.0 | 728 |
| 8/26 | 8,890 | 9,000 | 8,844 | 9,000 | +107 | +1.2 | 250 |
| 8/19 | 8,836 | 8,905 | 8,800 | 8,893 | -17 | -0.2 | 360 |
| 8/12 | 8,838 | 8,928 | 8,800 | 8,910 | +50 | +0.6 | 188 |
| 8/5 | 8,931 | 9,025 | 8,800 | 8,860 | -28 | -0.3 | 402 |
▶︎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
