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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 9,330 | 9,330 | 9,236 | 9,259 | -32 | -0.3 | 63 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 8,931 | 9,025 | 8,800 | 8,860 | -28 | -0.3 | 402 |
| 7/29 | 8,978 | 9,036 | 8,607 | 8,888 | -90 | -1.0 | 517 |
| 7/22 | 8,930 | 9,050 | 8,920 | 8,978 | -74 | -0.8 | 148 |
| 7/15 | 9,010 | 9,052 | 8,915 | 9,052 | +40 | +0.4 | 464 |
| 7/8 | 9,130 | 9,130 | 9,010 | 9,012 | -86 | -1.0 | 391 |
| 7/1 | 9,226 | 9,250 | 8,815 | 9,098 | -122 | -1.3 | 1,365 |
| 6/24 | 9,150 | 9,226 | 9,120 | 9,220 | +70 | +0.8 | 508 |
| 6/17 | 9,145 | 9,170 | 9,088 | 9,150 | +45 | +0.5 | 313 |
| 6/10 | 9,049 | 9,170 | 9,000 | 9,105 | +23 | +0.3 | 842 |
| 6/3 | 9,052 | 9,179 | 8,766 | 9,082 | +30 | +0.3 | 746 |
| 5/27 | 8,964 | 9,198 | 8,600 | 9,052 | +66 | +0.7 | 890 |
| 5/20 | 8,951 | 9,200 | 8,716 | 8,986 | +183 | +2.1 | 509 |
| 5/13 | 8,937 | 8,946 | 8,740 | 8,803 | -134 | -1.5 | 185 |
| 5/6 | 8,701 | 8,943 | 8,701 | 8,937 | +165 | +1.9 | 119 |
| 4/28 | 8,940 | 8,941 | 8,700 | 8,772 | -18 | -0.2 | 241 |
| 4/22 | 8,769 | 8,885 | 8,750 | 8,790 | +41 | +0.5 | 80 |
| 4/15 | 8,766 | 8,833 | 8,701 | 8,749 | +49 | +0.6 | 68 |
| 4/8 | 8,893 | 8,898 | 8,700 | 8,700 | -97 | -1.1 | 146 |
| 4/1 | 8,796 | 8,886 | 8,625 | 8,797 | +86 | +1.0 | 440 |
| 3/25 | 8,805 | 8,809 | 8,617 | 8,711 | -53 | -0.6 | 190 |
| 3/18 | 8,783 | 8,800 | 8,638 | 8,764 | -19 | -0.2 | 242 |
| 3/11 | 8,792 | 8,794 | 8,570 | 8,783 | +132 | +1.5 | 339 |
| 3/4 | 8,709 | 8,847 | 8,606 | 8,651 | +50 | +0.6 | 323 |
| 2/25 | 8,800 | 8,800 | 8,600 | 8,601 | -198 | -2.3 | 396 |
| 2/18 | 8,800 | 8,800 | 8,600 | 8,799 | 0 | 0.0 | 197 |
| 2/10 | 8,789 | 8,799 | 8,651 | 8,799 | +9 | +0.1 | 201 |
| 2/4 | 8,837 | 8,855 | 8,514 | 8,790 | +36 | +0.4 | 369 |
| 1/28 | 8,541 | 8,888 | 8,346 | 8,754 | +274 | +3.2 | 1,074 |
| 1/21 | 8,500 | 9,718 | 8,311 | 8,480 | +6 | +0.1 | 4,198 |
| 1/14 | 8,330 | 8,599 | 8,232 | 8,474 | +153 | +1.8 | 1,060 |
▶︎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
