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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 9,010 | 9,040 | 8,710 | 9,000 | +440 | +5.1 | 1,170 |
| 6/4 | 8,600 | 8,940 | 8,450 | 8,560 | +140 | +1.7 | 743 |
| 5/28 | 8,500 | 8,560 | 8,410 | 8,420 | -80 | -0.9 | 380 |
| 5/21 | 8,450 | 8,540 | 8,230 | 8,500 | +50 | +0.6 | 483 |
| 5/14 | 8,370 | 8,450 | 8,210 | 8,450 | +170 | +2.1 | 600 |
| 5/7 | 8,370 | 8,380 | 8,280 | 8,280 | -10 | -0.1 | 162 |
| 4/30 | 8,000 | 8,290 | 8,000 | 8,290 | +130 | +1.6 | 356 |
| 4/23 | 8,050 | 8,430 | 7,860 | 8,160 | +100 | +1.2 | 675 |
| 4/16 | 8,150 | 8,150 | 7,820 | 8,060 | -80 | -1.0 | 475 |
| 4/9 | 8,110 | 8,230 | 8,040 | 8,140 | +30 | +0.4 | 1,083 |
| 4/2 | 8,400 | 8,490 | 8,110 | 8,110 | -170 | -2.1 | 1,743 |
| 3/26 | 8,200 | 8,490 | 8,130 | 8,280 | +230 | +2.9 | 1,252 |
| 3/19 | 8,160 | 8,720 | 8,050 | 8,050 | -110 | -1.4 | 1,560 |
| 3/12 | 7,940 | 8,290 | 7,920 | 8,160 | +240 | +3.0 | 3,309 |
| 3/5 | 7,930 | 7,930 | 7,850 | 7,920 | +20 | +0.3 | 204 |
| 2/26 | 7,940 | 7,940 | 7,610 | 7,900 | -40 | -0.5 | 1,161 |
| 2/19 | 7,950 | 7,950 | 7,850 | 7,940 | -10 | -0.1 | 348 |
| 2/12 | 7,900 | 8,170 | 7,900 | 7,950 | -50 | -0.6 | 3,740 |
| 2/5 | 7,980 | 8,500 | 7,820 | 8,000 | +40 | +0.5 | 756 |
| 1/29 | 7,940 | 7,960 | 7,830 | 7,960 | +50 | +0.6 | 141 |
| 1/22 | 7,980 | 7,980 | 7,770 | 7,910 | -10 | -0.1 | 114 |
| 1/15 | 7,930 | 7,930 | 7,780 | 7,920 | +20 | +0.3 | 115 |
| 1/8 | 7,990 | 7,990 | 7,740 | 7,900 | -20 | -0.3 | 418 |
| 12/30 | 7,930 | 7,980 | 7,840 | 7,920 | +10 | +0.1 | 57 |
| 12/25 | 7,950 | 7,960 | 7,770 | 7,910 | -40 | -0.5 | 71 |
| 12/18 | 7,980 | 7,980 | 7,780 | 7,950 | +170 | +2.2 | 76 |
| 12/11 | 7,870 | 7,910 | 7,730 | 7,780 | -40 | -0.5 | 104 |
| 12/4 | 7,800 | 7,820 | 7,770 | 7,820 | +20 | +0.3 | 37 |
| 11/27 | 7,830 | 7,920 | 7,630 | 7,800 | +30 | +0.4 | 75 |
| 11/20 | 7,930 | 7,970 | 7,770 | 7,770 | -140 | -1.8 | 139 |
▶︎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
