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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 760.2 | 760.2 | 755.9 | 759.9 | +8.6 | +1.1 | 21,350 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 652.3 | 674.9 | 652.3 | 666.8 | +19.3 | +3.0 | 40,990 |
| 4/19 | 649.1 | 675.4 | 643.0 | 647.5 | -11.6 | -1.8 | 75,550 |
| 4/12 | 663.2 | 670.7 | 654.8 | 659.1 | +5.9 | +0.9 | 45,040 |
| 4/5 | 678.1 | 678.7 | 650.8 | 653.2 | -19.5 | -2.9 | 919,380 |
| 3/29 | 667.0 | 717.6 | 665.5 | 672.7 | -1.7 | -0.3 | 464,770 |
| 3/22 | 652.0 | 675.9 | 644.2 | 674.4 | +29.5 | +4.6 | 1,371,870 |
| 3/15 | 635.8 | 650.4 | 634.2 | 644.9 | +4.4 | +0.7 | 318,100 |
| 3/8 | 654.7 | 655.1 | 639.7 | 640.5 | -15.3 | -2.3 | 528,950 |
| 3/1 | 656.9 | 656.9 | 651.4 | 655.8 | +7.2 | +1.1 | 42,750 |
| 2/22 | 647.6 | 650.0 | 644.6 | 648.6 | -0.1 | +0.0 | 14,120 |
| 2/16 | 646.1 | 650.0 | 641.3 | 648.7 | +4.2 | +0.7 | 948,670 |
| 2/9 | 640.0 | 645.0 | 634.6 | 644.5 | +16.0 | +2.6 | 26,020 |
| 2/2 | 628.1 | 634.5 | 624.6 | 628.5 | +3.8 | +0.6 | 1,189,590 |
| 1/26 | 625.9 | 627.7 | 623.1 | 624.7 | +5.0 | +0.8 | 139,090 |
| 1/19 | 609.8 | 625.0 | 607.1 | 619.7 | +9.9 | +1.6 | 41,280 |
| 1/12 | 605.3 | 612.9 | 601.3 | 609.8 | +5.3 | +0.9 | 47,060 |
| 1/5 | 597.3 | 605.6 | 596.2 | 604.5 | +9.4 | +1.6 | 18,230 |
| 12/29 | 601.9 | 630.0 | 591.9 | 595.1 | +3.2 | +0.5 | 16,260 |
| 12/22 | 591.9 | 606.2 | 589.9 | 591.9 | +2.3 | +0.4 | 270,700 |
| 12/15 | 589.5 | 595.8 | 584.4 | 589.6 | +10.1 | +1.7 | 30,210 |
| 12/8 | 590.9 | 594.1 | 574.8 | 579.5 | -13.8 | -2.3 | 17,080 |
| 12/1 | 594.4 | 594.4 | 578.6 | 593.3 | +7.3 | +1.3 | 112,990 |
| 11/24 | 586.3 | 587.4 | 577.4 | 586.0 | -3.8 | -0.6 | 21,810 |
| 11/17 | 579.4 | 592.3 | 579.3 | 589.8 | +15.4 | +2.7 | 21,610 |
| 11/10 | 569.0 | 576.0 | 569.0 | 574.4 | +14.9 | +2.7 | 15,550 |
| 11/2 | 543.5 | 560.7 | 542.9 | 559.5 | +7.8 | +1.4 | 19,440 |
| 10/27 | 556.4 | 556.8 | 551.3 | 551.7 | -7.4 | -1.3 | 5,400 |
| 10/20 | 573.2 | 573.2 | 558.6 | 559.1 | -4.1 | -0.7 | 12,140 |
| 10/13 | 557.4 | 574.3 | 556.8 | 563.2 | +13.2 | +2.4 | 11,710 |
| 10/6 | 572.5 | 572.5 | 547.9 | 550.0 | -12.5 | -2.2 | 24,520 |
▶︎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
