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 |
|---|---|
| 587.9 (24/03/21) | 476.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 587.9 (24/03/21) | 512.2 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 567.7 | 568.0 | 565.4 | 566.5 | -1.2 | -0.2 | 32,240 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 562.1 | 567.7 | 562.1 | 567.7 | +8.5 | +1.5 | 67,000 |
| 6/24 | 557.9 | 559.9 | 556.5 | 559.2 | +1.7 | +0.3 | 26,300 |
| 6/21 | 555.5 | 559.6 | 555.5 | 557.5 | +2.6 | +0.5 | 59,670 |
| 6/20 | 555.2 | 555.2 | 552.0 | 554.9 | -0.5 | -0.1 | 32,310 |
| 6/19 | 553.5 | 556.4 | 553.5 | 555.4 | +3.8 | +0.7 | 22,410 |
| 6/18 | 558.0 | 558.0 | 550.7 | 551.6 | +0.6 | +0.1 | 26,490 |
| 6/17 | 558.5 | 558.5 | 550.0 | 551.0 | -6.7 | -1.2 | 63,330 |
| 6/14 | 554.4 | 560.1 | 552.0 | 557.7 | +3.3 | +0.6 | 38,970 |
| 6/13 | 563.0 | 563.4 | 554.4 | 554.4 | -8.9 | -1.6 | 134,110 |
| 6/12 | 564.7 | 566.0 | 562.8 | 563.3 | -1.9 | -0.3 | 15,760 |
| 6/11 | 572.6 | 572.6 | 564.4 | 565.2 | -0.4 | -0.1 | 59,630 |
| 6/10 | 562.0 | 565.6 | 561.6 | 565.6 | +5.4 | +1.0 | 45,910 |
| 6/7 | 560.0 | 561.1 | 558.9 | 560.2 | +0.5 | +0.1 | 31,050 |
| 6/6 | 563.0 | 563.0 | 558.8 | 559.7 | -0.5 | -0.1 | 47,340 |
| 6/5 | 565.2 | 565.3 | 559.4 | 560.2 | -8.0 | -1.4 | 40,140 |
| 6/4 | 569.1 | 569.1 | 563.8 | 568.2 | -0.8 | -0.1 | 26,830 |
| 6/3 | 568.9 | 571.4 | 567.7 | 569.0 | +4.1 | +0.7 | 104,220 |
| 5/31 | 556.5 | 564.9 | 556.5 | 564.9 | +8.7 | +1.6 | 34,950 |
| 5/30 | 555.0 | 556.4 | 550.7 | 556.2 | -0.8 | -0.1 | 145,470 |
| 5/29 | 560.7 | 563.0 | 556.8 | 557.0 | -4.2 | -0.8 | 32,590 |
| 5/28 | 561.8 | 562.0 | 560.2 | 561.2 | -0.3 | -0.1 | 41,910 |
| 5/27 | 558.5 | 561.7 | 558.1 | 561.5 | +2.6 | +0.5 | 29,880 |
| 5/24 | 556.0 | 560.6 | 554.7 | 558.9 | -1.7 | -0.3 | 77,570 |
| 5/23 | 560.2 | 560.9 | 554.0 | 560.6 | +0.6 | +0.1 | 40,800 |
| 5/22 | 563.8 | 563.8 | 559.8 | 560.0 | -2.6 | -0.5 | 59,160 |
| 5/21 | 567.2 | 567.5 | 562.5 | 562.6 | -4.5 | -0.8 | 58,620 |
| 5/20 | 561.0 | 567.4 | 560.6 | 567.1 | +7.9 | +1.4 | 52,350 |
| 5/17 | 564.9 | 564.9 | 554.0 | 559.2 | +1.2 | +0.2 | 54,910 |
| 5/16 | 564.8 | 564.8 | 554.5 | 558.0 | -4.6 | -0.8 | 211,570 |
| 5/15 | 566.8 | 566.8 | 562.0 | 562.6 | -4.2 | -0.7 | 42,360 |
▶︎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