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20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) | 3,123 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,350 (24/03/22) | 3,575 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,127 | 4,127 | 4,060 | 4,060 | -12 | -0.3 | 290 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 4,280 | 4,280 | 3,954 | 3,989 | -249 | -5.9 | 290 |
| 4/12 | 4,230 | 4,269 | 4,129 | 4,238 | +119 | +2.9 | 700 |
| 4/5 | 4,216 | 4,216 | 4,065 | 4,119 | -131 | -3.1 | 120 |
| 3/29 | 4,228 | 4,277 | 4,228 | 4,250 | -16 | -0.4 | 300 |
| 3/22 | 4,085 | 4,350 | 4,081 | 4,266 | +272 | +6.8 | 380 |
| 3/15 | 4,115 | 4,115 | 3,943 | 3,994 | -121 | -2.9 | 90 |
| 3/8 | 4,015 | 4,280 | 4,015 | 4,115 | +34 | +0.8 | 280 |
| 3/1 | 4,000 | 4,081 | 4,000 | 4,081 | +22 | +0.5 | 180 |
| 2/22 | 3,862 | 4,059 | 3,862 | 4,059 | +60 | +1.5 | 110 |
| 2/16 | 3,884 | 4,101 | 3,870 | 3,999 | +54 | +1.4 | 460 |
| 2/9 | 3,882 | 3,980 | 3,873 | 3,945 | +63 | +1.6 | 340 |
| 2/2 | 3,713 | 3,897 | 3,713 | 3,882 | +107 | +2.8 | 180 |
| 1/26 | 3,820 | 3,887 | 3,775 | 3,775 | -5 | -0.1 | 160 |
| 1/19 | 3,900 | 3,900 | 3,780 | 3,780 | -49 | -1.3 | 130 |
| 1/12 | 3,699 | 3,840 | 3,696 | 3,829 | +167 | +4.6 | 490 |
| 1/5 | 3,575 | 3,662 | 3,575 | 3,662 | +86 | +2.4 | 80 |
| 12/29 | 3,578 | 3,578 | 3,542 | 3,576 | +22 | +0.6 | 100 |
| 12/22 | 3,522 | 3,601 | 3,522 | 3,554 | +24 | +0.7 | 90 |
| 12/15 | 3,600 | 3,630 | 3,518 | 3,530 | -20 | -0.6 | 530 |
| 12/8 | 3,759 | 3,759 | 3,542 | 3,550 | -142 | -3.9 | 190 |
| 12/1 | 3,676 | 3,692 | 3,640 | 3,692 | -2 | -0.1 | 50 |
| 11/24 | 3,745 | 3,745 | 3,644 | 3,694 | -19 | -0.5 | 200 |
| 11/17 | 3,670 | 3,716 | 3,646 | 3,713 | +63 | +1.7 | 420 |
| 11/10 | 3,692 | 3,696 | 3,620 | 3,650 | -7 | -0.2 | 490 |
| 11/2 | 3,480 | 3,657 | 3,478 | 3,657 | +126 | +3.6 | 160 |
| 10/27 | 3,522 | 3,542 | 3,453 | 3,531 | +5 | +0.1 | 320 |
▶︎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