2085東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ高配当日本株アクティブ上場投信 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 |
|---|---|
| 592.0 (24/07/18) | 465.4 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 592.0 (24/07/18) | 465.4 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 558.0 | 558.0 | 553.1 | 553.7 | -0.6 | -0.1 | 8,930 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 555.0 | 560.0 | 545.0 | 554.3 | -2.1 | -0.4 | 45,410 |
| 2/13 | 555.0 | 557.4 | 553.0 | 556.4 | +6.4 | +1.2 | 70,060 |
| 2/12 | 552.5 | 555.0 | 547.8 | 550.0 | -0.3 | -0.1 | 84,560 |
| 2/10 | 547.5 | 550.3 | 547.5 | 550.3 | +1.4 | +0.3 | 33,540 |
| 2/7 | 546.8 | 549.3 | 544.7 | 548.9 | +0.9 | +0.2 | 13,960 |
| 2/6 | 546.1 | 549.3 | 544.9 | 548.0 | +1.9 | +0.4 | 18,680 |
| 2/5 | 543.3 | 548.0 | 543.1 | 546.1 | +6.1 | +1.1 | 14,120 |
| 2/4 | 542.3 | 545.0 | 540.0 | 540.0 | -2.4 | -0.4 | 22,800 |
| 2/3 | 544.9 | 545.3 | 537.0 | 542.4 | -8.3 | -1.5 | 196,760 |
| 1/31 | 552.0 | 552.9 | 548.2 | 550.7 | -0.2 | +0.0 | 16,690 |
| 1/30 | 548.7 | 553.0 | 548.7 | 550.9 | +2.5 | +0.5 | 26,910 |
| 1/29 | 552.0 | 552.0 | 548.4 | 548.4 | -1.6 | -0.3 | 7,410 |
| 1/28 | 546.9 | 553.5 | 546.9 | 550.0 | +4.0 | +0.7 | 51,140 |
| 1/27 | 549.5 | 550.9 | 546.0 | 546.0 | -0.9 | -0.2 | 36,470 |
| 1/24 | 543.0 | 547.1 | 542.0 | 546.9 | +5.4 | +1.0 | 18,700 |
| 1/23 | 538.9 | 543.9 | 537.7 | 541.5 | +2.0 | +0.4 | 9,730 |
| 1/22 | 539.9 | 542.0 | 539.5 | 539.5 | +0.5 | +0.1 | 23,840 |
| 1/21 | 542.3 | 543.0 | 538.8 | 539.0 | -0.6 | -0.1 | 60,430 |
| 1/20 | 537.6 | 541.5 | 537.6 | 539.6 | +3.6 | +0.7 | 25,440 |
| 1/17 | 538.1 | 538.1 | 531.3 | 536.0 | -3.9 | -0.7 | 152,310 |
| 1/16 | 540.7 | 540.7 | 534.7 | 539.9 | +0.5 | +0.1 | 61,330 |
| 1/15 | 543.6 | 543.6 | 538.2 | 539.4 | -3.5 | -0.6 | 78,200 |
| 1/14 | 543.0 | 543.0 | 536.0 | 542.9 | -0.1 | +0.0 | 105,220 |
| 1/10 | 546.8 | 548.7 | 543.0 | 543.0 | -5.0 | -0.9 | 24,870 |
| 1/9 | 556.5 | 556.5 | 546.8 | 548.0 | -12.9 | -2.3 | 50,790 |
| 1/8 | 561.6 | 561.6 | 557.6 | 560.9 | +1.6 | +0.3 | 42,370 |
| 1/7 | 562.7 | 562.7 | 555.6 | 559.3 | -1.7 | -0.3 | 38,590 |
| 1/6 | 563.2 | 564.0 | 556.0 | 561.0 | +1.8 | +0.3 | 61,220 |
| 12/30 | 559.5 | 561.8 | 558.0 | 559.2 | +5.2 | +0.9 | 45,060 |
| 12/27 | 554.2 | 557.1 | 535.3 | 554.0 | +5.4 | +1.0 | 63,570 |
▶︎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
