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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 557.9 | 572.6 | 556.5 | 571.3 | +13.8 | +2.5 | 247,310 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 6/21 | 557.5 | +0.0 | 554.6 | 204,210 | 50,980 | 230,780 | 4.53 |
| 6/14 | 557.7 | -0.5 | 560.6 | 294,380 | 40,030 | 228,470 | 5.71 |
| 6/7 | 560.2 | -0.8 | 565.0 | 249,580 | 37,900 | 224,070 | 5.91 |
| 5/31 | 564.9 | +1.1 | 556.6 | 284,800 | 820 | 222,110 | 270.87 |
| 5/24 | 558.9 | -0.1 | 561.4 | 288,500 | 630 | 224,620 | 356.54 |
| 5/17 | 559.2 | -1.9 | 561.2 | 441,250 | 4,510 | 230,089 | 51.02 |
| 5/10 | 569.8 | +1.1 | 563.8 | 192,830 | 7,910 | 222,389 | 28.11 |
| 5/2 | 563.4 | +0.1 | 564.7 | 138,970 | 1,810 | 223,239 | 123.34 |
| 4/26 | 563.0 | +1.6 | 561.1 | 352,410 | 1,370 | 219,760 | 160.41 |
| 4/19 | 554.4 | -3.6 | 561.4 | 509,000 | 2,100 | 219,380 | 104.47 |
| 4/12 | 575.3 | -1.1 | 578.1 | 537,980 | 4,370 | 209,820 | 48.01 |
| 4/5 | 581.4 | -0.7 | 580.6 | 510,980 | 5,250 | 200,270 | 38.15 |
| 3/29 | 585.4 | -0.2 | 583.5 | 355,630 | 5,600 | 206,360 | 36.85 |
| 3/22 | 586.5 | +4.1 | 578.9 | 646,310 | 5,000 | 216,039 | 43.21 |
| 3/15 | 563.4 | +0.0 | 556.8 | 1,128,550 | 6,000 | 267,550 | 44.59 |
| 3/8 | 563.5 | -1.1 | 564.8 | 1,010,930 | 3,700 | 289,210 | 78.16 |
| 3/1 | 569.5 | +0.0 | 567.8 | 839,330 | 4,400 | 239,910 | 54.53 |
| 2/22 | 569.6 | +1.8 | 566.6 | 762,680 | 3,800 | 251,950 | 66.30 |
| 2/16 | 559.3 | +2.3 | 553.4 | 843,060 | 4,600 | 320,330 | 69.64 |
| 2/9 | 547.0 | +0.2 | 548.7 | 558,330 | 4,800 | 478,739 | 99.74 |
| 2/2 | 546.0 | +0.5 | 549.4 | 926,750 | 4,620 | 542,279 | 117.38 |
| 1/26 | 543.3 | -0.1 | 548.3 | 750,490 | 5,980 | 477,529 | 79.85 |
| 1/19 | 544.0 | +1.6 | 543.7 | 1,387,820 | 6,080 | 496,870 | 81.72 |
| 1/12 | 535.6 | +0.4 | 533.4 | 1,216,920 | 7,580 | 323,420 | 42.67 |
| 1/5 | 533.4 | +4.1 | 526.0 | 703,870 | ー | ー | ー |
| 12/29 | 512.2 | +1.4 | 508.7 | 898,930 | 3,070 | 547,710 | 178.41 |
| 12/22 | 505.0 | +0.7 | 501.0 | 1,084,490 | 8,230 | 568,110 | 69.03 |
| 12/15 | 501.6 | -0.1 | 501.0 | 943,630 | 6,060 | 547,860 | 90.41 |
| 12/8 | 502.2 | -2.5 | 508.9 | 883,850 | 6,860 | 495,829 | 72.28 |
| 12/1 | 515.1 | +0.9 | 512.5 | 620,530 | 3,970 | 497,820 | 125.40 |
▶︎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