2242東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ ＮＹダウ上場投信 （為替ヘッジあり） 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 |
|---|---|
| 579.3 (24/03/29) | 474.0 (23/11/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 579.3 (24/03/29) | 531.2 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 559.1 | 562.5 | 559.1 | 562.5 | +2.0 | +0.4 | 430 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/14 | 558.0 | 560.6 | 558.0 | 560.5 | -1.2 | -0.2 | 2,460 |
| 5/13 | 565.7 | 565.8 | 557.6 | 561.7 | +0.9 | +0.2 | 1,620 |
| 5/10 | 558.0 | 560.8 | 550.4 | 560.8 | +6.1 | +1.1 | 6,460 |
| 5/9 | 557.0 | 557.0 | 548.0 | 554.7 | +2.2 | +0.4 | 560 |
| 5/8 | 555.9 | 555.9 | 552.4 | 552.5 | 0 | 0.0 | 1,580 |
| 5/7 | 552.3 | 552.5 | 551.9 | 552.5 | +11.1 | +2.1 | 7,010 |
| 5/2 | 540.7 | 541.5 | 540.7 | 541.4 | +3.1 | +0.6 | 3,330 |
| 5/1 | 545.0 | 545.0 | 538.0 | 538.3 | -7.5 | -1.4 | 1,220 |
| 4/30 | 554.0 | 554.0 | 545.8 | 545.8 | +1.7 | +0.3 | 1,700 |
| 4/26 | 544.8 | 551.0 | 542.9 | 544.1 | -3.4 | -0.6 | 3,430 |
| 4/25 | 543.7 | 548.3 | 543.7 | 547.5 | -2.9 | -0.5 | 7,090 |
| 4/24 | 549.2 | 550.4 | 549.0 | 550.4 | +5.0 | +0.9 | 7,340 |
| 4/23 | 545.5 | 546.1 | 545.2 | 545.4 | +1.9 | +0.4 | 7,100 |
| 4/22 | 540.8 | 543.8 | 540.8 | 543.5 | +8.5 | +1.6 | 1,230 |
| 4/19 | 550.0 | 550.0 | 531.2 | 535.0 | -5.4 | -1.0 | 4,490 |
| 4/18 | 539.0 | 548.9 | 539.0 | 540.4 | +1.0 | +0.2 | 3,980 |
| 4/17 | 540.7 | 544.2 | 539.4 | 539.4 | +1.1 | +0.2 | 2,420 |
| 4/16 | 542.4 | 542.4 | 536.9 | 538.3 | -6.0 | -1.1 | 6,030 |
| 4/15 | 544.2 | 544.6 | 542.5 | 544.3 | -6.0 | -1.1 | 3,700 |
| 4/12 | 560.2 | 560.2 | 549.7 | 550.3 | +0.1 | +0.0 | 346,410 |
| 4/11 | 553.0 | 553.0 | 549.0 | 550.2 | -6.2 | -1.1 | 3,980 |
| 4/10 | 556.6 | 556.9 | 556.3 | 556.4 | -0.2 | +0.0 | 320 |
| 4/9 | 556.9 | 557.1 | 550.3 | 556.6 | +0.1 | +0.0 | 5,610 |
| 4/8 | 552.8 | 557.6 | 552.8 | 556.5 | +3.7 | +0.7 | 1,300 |
| 4/5 | 560.0 | 562.7 | 552.0 | 552.8 | -8.6 | -1.5 | 2,520 |
| 4/4 | 560.8 | 561.6 | 560.8 | 561.4 | +1.8 | +0.3 | 480 |
| 4/3 | 559.9 | 560.6 | 559.6 | 559.6 | -4.5 | -0.8 | 510 |
| 4/2 | 564.8 | 564.9 | 564.1 | 564.1 | -7.9 | -1.4 | 730 |
| 4/1 | 574.0 | 574.0 | 571.9 | 572.0 | +0.3 | +0.1 | 1,570 |
| 3/29 | 569.5 | 579.3 | 568.5 | 571.7 | +2.2 | +0.4 | 3,730 |
▶︎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