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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 558.5 | 559.6 | 550.0 | 557.5 | -0.2 | +0.0 | 204,210 |
| 6/14 | 562.0 | 572.6 | 552.0 | 557.7 | -2.5 | -0.5 | 294,380 |
| 6/7 | 568.9 | 571.4 | 558.8 | 560.2 | -4.7 | -0.8 | 249,580 |
| 5/31 | 558.5 | 564.9 | 550.7 | 564.9 | +6.0 | +1.1 | 284,800 |
| 5/24 | 561.0 | 567.5 | 554.0 | 558.9 | -0.3 | -0.1 | 288,500 |
| 5/17 | 567.0 | 568.5 | 554.0 | 559.2 | -10.6 | -1.9 | 441,250 |
| 5/10 | 567.8 | 570.9 | 558.9 | 569.8 | +6.4 | +1.1 | 192,830 |
| 5/2 | 567.1 | 569.0 | 560.5 | 563.4 | +0.4 | +0.1 | 138,970 |
| 4/26 | 557.5 | 565.0 | 556.1 | 563.0 | +8.6 | +1.6 | 352,410 |
| 4/19 | 572.0 | 573.4 | 550.9 | 554.4 | -20.9 | -3.6 | 509,000 |
| 4/12 | 582.7 | 585.0 | 572.2 | 575.3 | -6.1 | -1.1 | 537,980 |
| 4/5 | 586.8 | 587.3 | 577.0 | 581.4 | -4.0 | -0.7 | 510,980 |
| 3/29 | 586.0 | 587.2 | 579.3 | 585.4 | -1.1 | -0.2 | 355,630 |
| 3/22 | 568.1 | 587.9 | 566.5 | 586.5 | +23.1 | +4.1 | 646,310 |
| 3/15 | 555.0 | 565.8 | 548.1 | 563.4 | -0.1 | +0.0 | 1,128,550 |
| 3/8 | 571.1 | 571.5 | 558.7 | 563.5 | -6.0 | -1.1 | 1,010,930 |
| 3/1 | 570.5 | 572.4 | 563.4 | 569.5 | -0.1 | +0.0 | 839,330 |
| 2/22 | 561.1 | 572.0 | 561.1 | 569.6 | +10.3 | +1.8 | 762,680 |
| 2/16 | 549.7 | 561.2 | 547.5 | 559.3 | +12.3 | +2.3 | 843,060 |
| 2/9 | 550.2 | 552.1 | 545.0 | 547.0 | +1.0 | +0.2 | 558,330 |
| 2/2 | 546.3 | 555.0 | 541.5 | 546.0 | +2.7 | +0.5 | 926,750 |
| 1/26 | 546.7 | 553.6 | 543.1 | 543.3 | -0.7 | -0.1 | 750,490 |
| 1/19 | 532.0 | 554.4 | 532.0 | 544.0 | +8.4 | +1.6 | 1,387,820 |
| 1/12 | 530.0 | 539.7 | 527.5 | 535.6 | +2.2 | +0.4 | 1,216,920 |
| 1/5 | 514.5 | 534.7 | 512.2 | 533.4 | +21.2 | +4.1 | 703,870 |
| 12/29 | 508.0 | 514.0 | 501.6 | 512.2 | +7.2 | +1.4 | 898,930 |
| 12/22 | 498.0 | 505.8 | 493.0 | 505.0 | +3.4 | +0.7 | 1,084,490 |
| 12/15 | 510.0 | 511.2 | 493.7 | 501.6 | -0.6 | -0.1 | 943,630 |
| 12/8 | 513.5 | 514.2 | 501.2 | 502.2 | -12.9 | -2.5 | 883,850 |
| 12/1 | 512.8 | 515.7 | 506.5 | 515.1 | +4.8 | +0.9 | 620,530 |
▶︎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