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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 760.2 | 760.2 | 755.9 | 759.9 | +8.6 | +1.1 | 21,350 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 690.9 | 690.9 | 676.0 | 676.2 | -4.8 | -0.7 | 18,280 |
| 5/28 | 683.0 | 683.0 | 680.6 | 681.0 | -4.3 | -0.6 | 24,100 |
| 5/27 | 692.6 | 696.0 | 684.5 | 685.3 | +2.6 | +0.4 | 545,770 |
| 5/24 | 704.7 | 704.7 | 682.1 | 682.7 | -17.3 | -2.5 | 27,750 |
| 5/23 | 693.0 | 702.0 | 690.9 | 700.0 | +2.0 | +0.3 | 8,600 |
| 5/22 | 717.9 | 718.0 | 697.4 | 698.0 | -5.9 | -0.8 | 17,320 |
| 5/21 | 697.0 | 704.5 | 696.7 | 703.9 | +6.0 | +0.9 | 5,650 |
| 5/20 | 696.7 | 717.0 | 696.7 | 697.9 | +2.9 | +0.4 | 15,590 |
| 5/17 | 691.7 | 696.1 | 691.7 | 695.0 | +5.0 | +0.7 | 9,440 |
| 5/16 | 701.5 | 701.5 | 685.4 | 690.0 | -1.5 | -0.2 | 5,690 |
| 5/15 | 700.2 | 700.2 | 691.5 | 691.5 | +1.1 | +0.2 | 5,690 |
| 5/14 | 698.7 | 700.0 | 689.5 | 690.4 | +1.7 | +0.3 | 7,590 |
| 5/13 | 696.5 | 696.5 | 688.3 | 688.7 | +2.2 | +0.3 | 13,040 |
| 5/10 | 685.0 | 687.0 | 680.0 | 686.5 | +7.0 | +1.0 | 15,340 |
| 5/9 | 677.7 | 680.0 | 677.7 | 679.5 | +4.7 | +0.7 | 14,450 |
| 5/8 | 681.7 | 681.7 | 672.5 | 674.8 | +3.1 | +0.5 | 6,460 |
| 5/7 | 670.2 | 690.0 | 669.3 | 671.7 | +8.6 | +1.3 | 8,510 |
| 5/2 | 678.5 | 678.5 | 662.2 | 663.1 | -5.4 | -0.8 | 8,980 |
| 5/1 | 667.4 | 673.5 | 666.9 | 668.5 | -4.0 | -0.6 | 12,020 |
| 4/30 | 669.4 | 672.5 | 666.6 | 672.5 | +5.7 | +0.9 | 172,630 |
| 4/26 | 668.1 | 669.1 | 662.9 | 666.8 | -1.3 | -0.2 | 15,190 |
| 4/25 | 674.0 | 674.0 | 667.1 | 668.1 | +0.3 | +0.0 | 3,310 |
| 4/24 | 661.9 | 674.9 | 661.9 | 667.8 | +5.9 | +0.9 | 1,930 |
| 4/23 | 662.4 | 662.4 | 661.7 | 661.9 | +3.2 | +0.5 | 11,490 |
| 4/22 | 652.3 | 661.6 | 652.3 | 658.7 | +11.2 | +1.7 | 9,070 |
| 4/19 | 663.3 | 663.3 | 643.0 | 647.5 | -5.8 | -0.9 | 9,500 |
| 4/18 | 651.9 | 653.3 | 651.5 | 653.3 | -0.3 | -0.1 | 3,020 |
| 4/17 | 660.2 | 660.2 | 653.6 | 653.6 | +3.4 | +0.5 | 41,070 |
| 4/16 | 675.4 | 675.4 | 649.3 | 650.2 | -5.2 | -0.8 | 13,950 |
| 4/15 | 649.1 | 661.0 | 649.1 | 655.4 | -3.7 | -0.6 | 8,010 |
▶︎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
