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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 8,335 | 8,760 | 8,100 | 8,321 | -14 | -0.2 | 761 |
| 12/30 | 8,293 | 8,335 | 8,205 | 8,335 | +192 | +2.4 | 759 |
| 12/24 | 8,230 | 8,263 | 8,100 | 8,143 | -56 | -0.7 | 526 |
| 12/17 | 8,122 | 8,200 | 8,100 | 8,199 | +5 | +0.1 | 138 |
| 12/10 | 8,140 | 8,194 | 8,099 | 8,194 | +55 | +0.7 | 199 |
| 12/3 | 8,120 | 8,140 | 8,030 | 8,139 | +19 | +0.2 | 193 |
| 11/26 | 8,130 | 8,150 | 8,070 | 8,120 | -10 | -0.1 | 215 |
| 11/19 | 8,110 | 8,170 | 8,080 | 8,130 | +10 | +0.1 | 214 |
| 11/12 | 8,160 | 8,200 | 8,080 | 8,120 | -40 | -0.5 | 678 |
| 11/5 | 8,100 | 8,210 | 8,070 | 8,160 | +20 | +0.3 | 290 |
| 10/29 | 8,190 | 8,200 | 8,100 | 8,140 | -10 | -0.1 | 221 |
| 10/22 | 8,100 | 8,230 | 7,940 | 8,150 | -40 | -0.5 | 892 |
| 10/15 | 8,270 | 8,270 | 7,930 | 8,190 | -20 | -0.2 | 720 |
| 10/8 | 8,300 | 8,300 | 8,120 | 8,210 | -70 | -0.9 | 631 |
| 10/1 | 8,120 | 8,300 | 8,090 | 8,280 | +190 | +2.4 | 858 |
| 9/24 | 8,150 | 8,160 | 8,080 | 8,090 | -40 | -0.5 | 616 |
| 9/17 | 8,150 | 8,180 | 8,130 | 8,130 | -10 | -0.1 | 301 |
| 9/10 | 8,210 | 8,210 | 8,100 | 8,140 | -10 | -0.1 | 478 |
| 9/3 | 8,140 | 8,250 | 8,110 | 8,150 | +10 | +0.1 | 658 |
| 8/27 | 8,200 | 8,300 | 8,110 | 8,140 | -10 | -0.1 | 432 |
| 8/20 | 8,260 | 8,290 | 8,120 | 8,150 | -60 | -0.7 | 590 |
| 8/13 | 8,220 | 8,310 | 8,120 | 8,210 | +90 | +1.1 | 819 |
| 8/6 | 8,210 | 8,260 | 8,120 | 8,120 | -140 | -1.7 | 387 |
| 7/30 | 8,140 | 8,270 | 8,130 | 8,260 | +100 | +1.2 | 330 |
| 7/21 | 8,200 | 8,220 | 8,100 | 8,160 | -60 | -0.7 | 207 |
| 7/16 | 8,180 | 8,310 | 8,110 | 8,220 | +20 | +0.2 | 899 |
| 7/9 | 8,320 | 8,440 | 8,190 | 8,200 | -110 | -1.3 | 1,704 |
| 7/2 | 8,520 | 8,520 | 8,280 | 8,310 | -60 | -0.7 | 2,400 |
| 6/25 | 8,990 | 9,030 | 8,300 | 8,370 | -620 | -6.9 | 2,419 |
| 6/18 | 9,000 | 9,010 | 8,830 | 8,990 | -10 | -0.1 | 599 |
▶︎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
