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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,564 | 3,645 | 3,515 | 3,536 | -82 | -2.3 | 830 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,787 | 3,870 | 3,689 | 3,689 | -40 | -1.1 | 410 |
| 9/22 | 3,869 | 3,869 | 3,729 | 3,729 | -102 | -2.7 | 50 |
| 9/15 | 3,653 | 3,831 | 3,650 | 3,831 | +123 | +3.3 | 380 |
| 9/8 | 3,720 | 3,758 | 3,708 | 3,708 | +37 | +1.0 | 100 |
| 9/1 | 3,584 | 3,671 | 3,525 | 3,671 | +138 | +3.9 | 110 |
| 8/25 | 3,506 | 3,533 | 3,506 | 3,533 | +61 | +1.8 | 50 |
| 8/18 | 3,544 | 3,558 | 3,443 | 3,472 | -89 | -2.5 | 100 |
| 8/10 | 3,553 | 3,579 | 3,482 | 3,561 | +24 | +0.7 | 130 |
| 8/4 | 3,607 | 3,624 | 3,537 | 3,537 | +22 | +0.6 | 70 |
| 7/28 | 3,429 | 3,550 | 3,429 | 3,515 | +22 | +0.6 | 190 |
| 7/21 | 3,424 | 3,499 | 3,424 | 3,493 | +119 | +3.5 | 50 |
| 7/14 | 3,436 | 3,493 | 3,363 | 3,374 | -131 | -3.7 | 70 |
| 7/7 | 3,548 | 3,558 | 3,505 | 3,505 | -11 | -0.3 | 180 |
| 6/30 | 3,517 | 3,517 | 3,410 | 3,516 | +69 | +2.0 | 270 |
| 6/23 | 3,479 | 3,520 | 3,437 | 3,447 | -20 | -0.6 | 260 |
| 6/16 | 3,360 | 3,502 | 3,360 | 3,467 | +137 | +4.1 | 2,090 |
| 6/9 | 3,280 | 3,350 | 3,194 | 3,330 | +85 | +2.6 | 4,520 |
| 6/2 | 3,193 | 3,245 | 3,123 | 3,245 | +35 | +1.1 | 40 |
| 5/26 | 3,239 | 3,239 | 3,210 | 3,210 | -10 | -0.3 | 110 |
| 5/19 | 3,130 | 3,220 | 2,930 | 3,220 | +70 | +2.2 | 3,090 |
| 5/12 | 3,116 | 3,150 | 3,115 | 3,150 | +34 | +1.1 | 100 |
| 5/2 | 3,102 | 3,116 | 3,102 | 3,116 | +35 | +1.1 | 50 |
| 4/28 | 3,020 | 3,081 | 3,008 | 3,081 | +82 | +2.7 | 3,050 |
| 4/21 | 2,976 | 3,009 | 2,976 | 2,999 | +20 | +0.7 | 100 |
| 4/14 | 2,927 | 2,979 | 2,927 | 2,979 | +63 | +2.2 | 80 |
| 4/7 | 2,945 | 3,018 | 2,866 | 2,916 | -78 | -2.6 | 100 |
| 3/31 | 2,869 | 2,998 | 2,869 | 2,994 | +133 | +4.7 | 90 |
| 3/24 | 2,856 | 2,863 | 2,829 | 2,861 | -8 | -0.3 | 50 |
| 3/17 | 2,979 | 2,979 | 2,827 | 2,869 | -178 | -5.8 | 60 |
| 3/10 | 2,994 | 3,047 | 2,944 | 3,047 | +81 | +2.7 | 230 |
▶︎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
