2241東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ ＮＹダウ上場投信 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 |
|---|---|
| 781.0 (24/11/11) | 574.8 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 781.0 (24/11/11) | 596.2 (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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 768.6 | 768.6 | 762.1 | 765.6 | +5.7 | +0.8 | 49,640 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 567.5 | 567.6 | 566.8 | 566.8 | +4.0 | +0.7 | 280 |
| 10/16 | 573.2 | 573.2 | 562.4 | 562.8 | -0.4 | -0.1 | 3,030 |
| 10/13 | 574.3 | 574.3 | 562.4 | 563.2 | -1.1 | -0.2 | 1,130 |
| 10/12 | 571.0 | 571.0 | 563.7 | 564.3 | +3.3 | +0.6 | 1,910 |
| 10/11 | 569.0 | 569.0 | 560.0 | 561.0 | +2.0 | +0.4 | 6,000 |
| 10/10 | 557.4 | 559.0 | 556.8 | 559.0 | +9.0 | +1.6 | 2,670 |
| 10/6 | 559.7 | 559.7 | 549.6 | 550.0 | +0.3 | +0.1 | 4,080 |
| 10/5 | 558.6 | 558.6 | 548.6 | 549.7 | +1.1 | +0.2 | 4,850 |
| 10/4 | 558.9 | 558.9 | 547.9 | 548.6 | -10.3 | -1.8 | 8,330 |
| 10/3 | 572.0 | 572.0 | 558.2 | 558.9 | -3.1 | -0.6 | 3,230 |
| 10/2 | 572.5 | 572.5 | 561.9 | 562.0 | -0.5 | -0.1 | 4,030 |
| 9/29 | 562.4 | 562.9 | 561.7 | 562.5 | +1.6 | +0.3 | 1,140 |
| 9/28 | 561.3 | 561.5 | 559.3 | 560.9 | -0.2 | +0.0 | 3,810 |
| 9/27 | 560.8 | 561.1 | 560.1 | 561.1 | -3.3 | -0.6 | 2,360 |
| 9/26 | 565.4 | 565.4 | 563.6 | 564.4 | +0.8 | +0.1 | 1,260 |
| 9/25 | 564.0 | 564.4 | 562.7 | 563.6 | -0.5 | -0.1 | 960 |
| 9/22 | 579.7 | 579.7 | 561.0 | 564.1 | -5.6 | -1.0 | 12,550 |
| 9/21 | 579.9 | 579.9 | 569.0 | 569.7 | -0.2 | +0.0 | 640 |
| 9/20 | 569.9 | 570.1 | 569.0 | 569.9 | -1.3 | -0.2 | 550 |
| 9/19 | 570.8 | 571.7 | 570.8 | 571.2 | -5.4 | -0.9 | 1,580 |
| 9/15 | 575.4 | 576.6 | 574.8 | 576.6 | +6.6 | +1.2 | 5,500 |
| 9/14 | 569.8 | 570.0 | 568.8 | 570.0 | +0.4 | +0.1 | 2,320 |
| 9/13 | 575.0 | 575.0 | 569.0 | 569.6 | +2.3 | +0.4 | 1,780 |
| 9/12 | 567.8 | 567.8 | 567.2 | 567.3 | +1.3 | +0.2 | 620 |
| 9/11 | 568.8 | 568.8 | 565.0 | 566.0 | -2.0 | -0.4 | 1,980 |
| 9/8 | 567.7 | 568.1 | 565.0 | 568.0 | +0.7 | +0.1 | 3,560 |
| 9/7 | 567.9 | 568.8 | 566.4 | 567.3 | -1.6 | -0.3 | 6,990 |
| 9/6 | 568.8 | 572.0 | 568.8 | 568.9 | -1.1 | -0.2 | 31,360 |
| 9/5 | 569.6 | 570.0 | 568.6 | 570.0 | +0.5 | +0.1 | 5,150 |
| 9/4 | 565.3 | 569.5 | 565.3 | 569.5 | +4.2 | +0.7 | 5,190 |
▶︎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
