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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 550.0 | 554.0 | 546.2 | 546.2 | -5.6 | -1.0 | 2,540 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/28 | 570.0 | 570.0 | 568.9 | 569.5 | +4.0 | +0.7 | 3,400 |
| 3/27 | 563.9 | 565.5 | 563.9 | 565.5 | +1.7 | +0.3 | 2,120 |
| 3/26 | 564.1 | 564.1 | 563.7 | 563.8 | -0.9 | -0.2 | 840 |
| 3/25 | 565.7 | 565.7 | 564.7 | 564.7 | -6.3 | -1.1 | 6,450 |
| 3/22 | 571.0 | 571.2 | 570.4 | 571.0 | +2.0 | +0.4 | 21,810 |
| 3/21 | 567.8 | 569.0 | 567.6 | 569.0 | +12.6 | +2.3 | 196,910 |
| 3/19 | 556.4 | 556.7 | 555.0 | 556.4 | +0.1 | +0.0 | 41,090 |
| 3/18 | 559.0 | 559.0 | 555.1 | 556.3 | -1.9 | -0.3 | 41,040 |
| 3/15 | 558.3 | 558.5 | 557.6 | 558.2 | -3.0 | -0.5 | 7,370 |
| 3/14 | 561.5 | 561.5 | 561.0 | 561.2 | +1.3 | +0.2 | 13,320 |
| 3/13 | 560.3 | 560.3 | 559.4 | 559.9 | +2.7 | +0.5 | 19,230 |
| 3/12 | 565.8 | 565.8 | 557.2 | 557.2 | +1.4 | +0.3 | 300 |
| 3/11 | 556.3 | 556.6 | 555.8 | 555.8 | -1.4 | -0.3 | 1,340 |
| 3/8 | 557.4 | 557.4 | 556.8 | 557.2 | +2.2 | +0.4 | 420 |
| 3/7 | 563.9 | 563.9 | 554.8 | 555.0 | +0.7 | +0.1 | 2,960 |
| 3/6 | 554.3 | 554.7 | 553.9 | 554.3 | -5.5 | -1.0 | 1,810 |
| 3/5 | 560.0 | 560.0 | 558.9 | 559.8 | -1.0 | -0.2 | 590,820 |
| 3/4 | 561.0 | 561.4 | 560.8 | 560.8 | -0.3 | -0.1 | 16,770 |
| 3/1 | 559.8 | 561.2 | 559.8 | 561.1 | +1.0 | +0.2 | 680 |
| 2/29 | 558.5 | 560.1 | 558.5 | 560.1 | +0.5 | +0.1 | 41,530 |
▶︎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