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 |
|---|---|
| 614.6 (24/11/14) | 514.1 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 614.6 (24/11/14) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 604.5 | 606.1 | 604.1 | 606.0 | +6.9 | +1.2 | 4,690 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 552.3 | 552.4 | 551.9 | 551.9 | -1.9 | -0.3 | 240 |
| 7/9 | 559.0 | 559.0 | 553.3 | 553.8 | +1.4 | +0.3 | 330 |
| 7/8 | 559.8 | 559.8 | 552.3 | 552.4 | -0.7 | -0.1 | 570 |
| 7/5 | 554.8 | 554.8 | 553.0 | 553.1 | +0.6 | +0.1 | 260 |
| 7/4 | 552.8 | 562.4 | 552.4 | 552.5 | +0.1 | +0.0 | 450 |
| 7/3 | 554.9 | 554.9 | 551.4 | 552.4 | +2.1 | +0.4 | 1,180 |
| 7/2 | 550.1 | 550.5 | 550.1 | 550.3 | -0.7 | -0.1 | 190 |
| 7/1 | 550.8 | 551.2 | 550.8 | 551.0 | +0.1 | +0.0 | 70 |
| 6/28 | 550.8 | 551.5 | 550.6 | 550.9 | +0.8 | +0.2 | 2,790 |
| 6/27 | 551.0 | 551.0 | 549.1 | 550.1 | -1.0 | -0.2 | 3,070 |
| 6/26 | 550.0 | 551.1 | 550.0 | 551.1 | -5.3 | -1.0 | 8,300 |
| 6/25 | 553.0 | 556.4 | 553.0 | 556.4 | +6.2 | +1.1 | 4,300 |
| 6/24 | 555.0 | 555.0 | 550.1 | 550.2 | -1.3 | -0.2 | 360 |
| 6/21 | 548.8 | 551.5 | 548.8 | 551.5 | +4.2 | +0.8 | 25,470 |
| 6/20 | 546.6 | 547.3 | 546.3 | 547.3 | +0.5 | +0.1 | 1,610 |
| 6/19 | 550.0 | 550.0 | 546.6 | 546.8 | 0 | 0.0 | 11,180 |
| 6/18 | 548.8 | 549.5 | 546.8 | 546.8 | +3.4 | +0.6 | 15,930 |
| 6/17 | 543.9 | 543.9 | 542.9 | 543.4 | -0.8 | -0.2 | 42,460 |
| 6/14 | 543.9 | 544.5 | 540.2 | 544.2 | -0.8 | -0.2 | 580 |
| 6/13 | 541.6 | 545.2 | 541.6 | 545.0 | -1.7 | -0.3 | 12,600 |
| 6/12 | 549.8 | 549.8 | 545.6 | 546.7 | -0.6 | -0.1 | 10,810 |
| 6/11 | 547.4 | 547.4 | 540.0 | 547.3 | +0.6 | +0.1 | 280 |
| 6/10 | 540.0 | 549.8 | 540.0 | 546.7 | -2.9 | -0.5 | 24,050 |
| 6/7 | 549.8 | 549.8 | 548.5 | 549.6 | -0.2 | +0.0 | 54,040 |
| 6/6 | 549.9 | 549.9 | 547.1 | 549.8 | +2.7 | +0.5 | 960 |
| 6/5 | 546.4 | 547.4 | 546.4 | 547.1 | +2.7 | +0.5 | 740 |
| 6/4 | 547.8 | 547.8 | 544.0 | 544.4 | -3.4 | -0.6 | 2,880 |
| 6/3 | 547.0 | 548.0 | 547.0 | 547.8 | +10.0 | +1.9 | 14,660 |
| 5/31 | 539.9 | 539.9 | 537.0 | 537.8 | +0.1 | +0.0 | 9,030 |
| 5/30 | 540.7 | 540.7 | 537.1 | 537.7 | -8.5 | -1.6 | 3,490 |
▶︎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
