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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 9,330 | 9,330 | 9,236 | 9,250 | -41 | -0.4 | 59 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 7,880 | 7,970 | 7,690 | 7,910 | +60 | +0.8 | 125 |
| 11/6 | 7,700 | 7,890 | 7,700 | 7,850 | +160 | +2.1 | 25 |
| 10/30 | 7,880 | 8,100 | 7,690 | 7,690 | -90 | -1.2 | 226 |
| 10/23 | 7,970 | 8,000 | 7,770 | 7,780 | -50 | -0.6 | 129 |
| 10/16 | 7,920 | 7,920 | 7,770 | 7,830 | +40 | +0.5 | 51 |
| 10/9 | 7,860 | 7,960 | 7,630 | 7,790 | +10 | +0.1 | 243 |
| 10/2 | 7,990 | 7,990 | 7,780 | 7,780 | -40 | -0.5 | 97 |
| 9/25 | 7,950 | 8,000 | 7,820 | 7,820 | -160 | -2.0 | 196 |
| 9/18 | 8,040 | 8,040 | 7,880 | 7,980 | +70 | +0.9 | 78 |
| 9/11 | 7,880 | 8,030 | 7,880 | 7,910 | +10 | +0.1 | 123 |
| 9/4 | 8,000 | 8,030 | 7,900 | 7,900 | -100 | -1.3 | 131 |
| 8/28 | 8,040 | 8,110 | 8,000 | 8,000 | -90 | -1.1 | 56 |
| 8/21 | 7,920 | 8,090 | 7,920 | 8,090 | +80 | +1.0 | 126 |
| 8/14 | 8,200 | 8,500 | 7,920 | 8,010 | -190 | -2.3 | 418 |
| 8/7 | 8,050 | 8,200 | 8,020 | 8,200 | +150 | +1.9 | 47 |
| 7/31 | 8,260 | 8,260 | 8,010 | 8,050 | -50 | -0.6 | 164 |
| 7/22 | 8,100 | 8,100 | 8,030 | 8,100 | +70 | +0.9 | 6 |
| 7/17 | 8,120 | 8,120 | 7,970 | 8,030 | -120 | -1.5 | 86 |
| 7/10 | 8,220 | 8,230 | 8,070 | 8,150 | +50 | +0.6 | 51 |
| 7/3 | 8,110 | 8,230 | 8,100 | 8,100 | 0 | 0.0 | 13 |
| 6/26 | 8,230 | 8,390 | 8,000 | 8,100 | -60 | -0.7 | 127 |
| 6/19 | 8,180 | 8,180 | 8,080 | 8,160 | +110 | +1.4 | 27 |
| 6/12 | 8,300 | 8,300 | 8,000 | 8,050 | -240 | -2.9 | 225 |
| 6/5 | 8,500 | 8,500 | 8,100 | 8,290 | -130 | -1.5 | 294 |
| 5/29 | 8,460 | 8,680 | 8,330 | 8,420 | +10 | +0.1 | 45 |
| 5/22 | 8,210 | 8,500 | 8,210 | 8,410 | +210 | +2.6 | 17 |
| 5/15 | 8,700 | 8,700 | 8,190 | 8,200 | -360 | -4.2 | 145 |
| 5/8 | 8,500 | 8,560 | 8,410 | 8,560 | +60 | +0.7 | 6 |
| 5/1 | 8,590 | 8,590 | 8,390 | 8,500 | +100 | +1.2 | 46 |
| 4/24 | 8,960 | 8,960 | 8,400 | 8,400 | -590 | -6.6 | 31 |
▶︎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
