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
762.3
円
(10:46)
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 | 762.4 | 762.4 | +2.5 | +0.3 | 23,760 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 653.2 | 656.0 | 653.0 | 655.8 | +3.5 | +0.5 | 9,380 |
| 2/29 | 654.2 | 654.2 | 651.4 | 652.3 | -2.5 | -0.4 | 16,490 |
| 2/28 | 654.0 | 655.0 | 653.6 | 654.8 | -1.4 | -0.2 | 3,580 |
| 2/27 | 656.6 | 656.6 | 655.5 | 656.2 | +0.3 | +0.1 | 1,680 |
| 2/26 | 656.9 | 656.9 | 655.3 | 655.9 | +7.3 | +1.1 | 11,620 |
| 2/22 | 650.0 | 650.0 | 648.2 | 648.6 | +3.3 | +0.5 | 4,060 |
| 2/21 | 645.6 | 645.7 | 644.6 | 645.3 | -1.4 | -0.2 | 1,540 |
| 2/20 | 647.0 | 647.0 | 645.7 | 646.7 | -0.9 | -0.1 | 4,980 |
| 2/19 | 647.6 | 647.6 | 646.4 | 647.6 | -1.1 | -0.2 | 3,540 |
| 2/16 | 648.7 | 649.8 | 648.3 | 648.7 | +4.5 | +0.7 | 10,380 |
| 2/15 | 650.0 | 650.0 | 643.7 | 644.2 | +2.4 | +0.4 | 11,040 |
| 2/14 | 643.0 | 643.5 | 641.3 | 641.8 | -4.3 | -0.7 | 912,890 |
| 2/13 | 646.1 | 646.2 | 645.2 | 646.1 | +1.6 | +0.3 | 14,360 |
| 2/9 | 644.5 | 645.0 | 644.0 | 644.5 | +3.5 | +0.6 | 4,120 |
| 2/8 | 639.1 | 641.2 | 638.4 | 641.0 | +5.4 | +0.9 | 1,750 |
| 2/7 | 634.7 | 635.6 | 634.6 | 635.6 | +0.8 | +0.1 | 8,480 |
| 2/6 | 635.1 | 635.5 | 634.6 | 634.8 | -2.8 | -0.4 | 3,000 |
| 2/5 | 640.0 | 640.2 | 637.5 | 637.6 | +9.1 | +1.5 | 8,670 |
| 2/2 | 628.9 | 628.9 | 628.1 | 628.5 | +2.9 | +0.5 | 51,300 |
| 2/1 | 626.0 | 626.2 | 624.6 | 625.6 | -8.2 | -1.3 | 7,230 |
| 1/31 | 631.7 | 634.5 | 631.4 | 633.8 | +4.9 | +0.8 | 1,126,380 |
| 1/30 | 629.7 | 629.7 | 628.4 | 628.9 | +1.1 | +0.2 | 3,060 |
| 1/29 | 628.1 | 628.4 | 627.7 | 627.8 | +3.1 | +0.5 | 1,620 |
| 1/26 | 625.1 | 625.3 | 624.5 | 624.7 | 0 | 0.0 | 71,610 |
| 1/25 | 623.2 | 624.7 | 623.1 | 624.7 | -0.8 | -0.1 | 13,460 |
| 1/24 | 627.1 | 627.1 | 625.0 | 625.5 | -0.7 | -0.1 | 10,720 |
| 1/23 | 627.3 | 627.7 | 626.2 | 626.2 | +0.9 | +0.1 | 21,200 |
| 1/22 | 625.9 | 625.9 | 624.7 | 625.3 | +5.6 | +0.9 | 22,100 |
| 1/19 | 623.9 | 625.0 | 618.2 | 619.7 | +5.8 | +0.9 | 5,860 |
| 1/18 | 617.0 | 617.0 | 613.9 | 613.9 | +0.8 | +0.1 | 9,260 |
▶︎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
