1553名証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ Ｓ＆Ｐ東海上場投信 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 |
|---|---|
| 4,350 (24/03/22) | 3,047 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,350 (24/03/22) | 3,047 (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 | 3,503 | 3,770 | 3,503 | 3,618 | -16 | -0.4 | 240 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,640 | 3,695 | 3,582 | 3,634 | +6 | +0.2 | 1,370 |
| 11/8 | 3,465 | 3,700 | 3,465 | 3,628 | +108 | +3.1 | 540 |
| 11/1 | 3,441 | 3,610 | 3,441 | 3,520 | +9 | +0.3 | 820 |
| 10/25 | 3,482 | 3,602 | 3,429 | 3,511 | -39 | -1.1 | 1,030 |
| 10/18 | 3,565 | 3,643 | 3,550 | 3,550 | -34 | -1.0 | 200 |
| 10/11 | 3,665 | 3,668 | 3,541 | 3,584 | -13 | -0.4 | 570 |
| 10/4 | 3,341 | 3,696 | 3,341 | 3,597 | -93 | -2.5 | 910 |
| 9/27 | 3,551 | 3,690 | 3,481 | 3,690 | +155 | +4.4 | 380 |
| 9/20 | 3,402 | 3,545 | 3,385 | 3,535 | +113 | +3.3 | 260 |
| 9/13 | 3,398 | 3,484 | 3,344 | 3,422 | -82 | -2.3 | 340 |
| 9/6 | 3,601 | 3,664 | 3,504 | 3,504 | -167 | -4.6 | 770 |
| 8/30 | 3,680 | 3,680 | 3,573 | 3,671 | +61 | +1.7 | 320 |
| 8/23 | 3,629 | 3,653 | 3,520 | 3,610 | -11 | -0.3 | 180 |
| 8/16 | 3,389 | 3,621 | 3,389 | 3,621 | +232 | +6.9 | 770 |
| 8/9 | 3,313 | 3,457 | 3,047 | 3,389 | -134 | -3.8 | 840 |
| 8/2 | 3,800 | 3,904 | 3,517 | 3,523 | -234 | -6.2 | 280 |
| 7/26 | 3,923 | 3,948 | 3,757 | 3,757 | -220 | -5.5 | 590 |
| 7/19 | 3,988 | 3,994 | 3,950 | 3,977 | -44 | -1.1 | 140 |
| 7/12 | 3,967 | 4,090 | 3,967 | 4,021 | -9 | -0.2 | 60 |
| 7/5 | 4,013 | 4,061 | 3,966 | 4,030 | +61 | +1.5 | 880 |
| 6/28 | 3,941 | 3,974 | 3,937 | 3,969 | +114 | +3.0 | 70 |
| 6/21 | 3,981 | 3,981 | 3,814 | 3,855 | -56 | -1.4 | 690 |
| 6/14 | 4,024 | 4,094 | 3,911 | 3,911 | -73 | -1.8 | 430 |
| 6/7 | 4,114 | 4,115 | 3,949 | 3,984 | -56 | -1.4 | 420 |
| 5/31 | 4,011 | 4,081 | 3,981 | 4,040 | +29 | +0.7 | 110 |
| 5/24 | 4,127 | 4,127 | 3,889 | 4,011 | -61 | -1.5 | 780 |
| 5/17 | 4,057 | 4,214 | 4,034 | 4,072 | -47 | -1.1 | 220 |
| 5/10 | 4,164 | 4,164 | 4,081 | 4,119 | -14 | -0.3 | 140 |
| 5/2 | 4,149 | 4,190 | 4,055 | 4,133 | +37 | +0.9 | 100 |
| 4/26 | 4,104 | 4,179 | 4,062 | 4,096 | +107 | +2.7 | 480 |
▶︎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
