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
610.7
円
(10:05)
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 (23/11/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 610.8 | 610.9 | 610.1 | 610.9 | +4.9 | +0.8 | 3,020 |
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 | 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 |
| 2/28 | 559.7 | 560.1 | 559.6 | 559.6 | -1.8 | -0.3 | 910 |
| 2/27 | 561.6 | 561.6 | 561.1 | 561.4 | -0.6 | -0.1 | 290 |
| 2/26 | 562.1 | 562.3 | 561.7 | 562.0 | +6.1 | +1.1 | 10,190 |
| 2/22 | 564.2 | 564.2 | 555.4 | 555.9 | +1.7 | +0.3 | 1,170 |
| 2/21 | 546.0 | 554.7 | 543.0 | 554.2 | 0 | 0.0 | 300 |
| 2/20 | 554.4 | 554.8 | 553.9 | 554.2 | -1.6 | -0.3 | 5,200 |
| 2/19 | 564.0 | 564.0 | 555.7 | 555.8 | -1.0 | -0.2 | 2,160 |
| 2/16 | 557.9 | 557.9 | 556.8 | 556.8 | +3.6 | +0.7 | 5,870 |
| 2/15 | 552.0 | 553.2 | 552.0 | 553.2 | +2.9 | +0.5 | 900 |
| 2/14 | 550.6 | 550.6 | 550.1 | 550.3 | -7.3 | -1.3 | 1,600 |
| 2/13 | 557.8 | 557.9 | 557.4 | 557.6 | +0.7 | +0.1 | 2,170 |
| 2/9 | 557.3 | 557.3 | 556.8 | 556.9 | 0 | 0.0 | 1,830 |
| 2/8 | 557.1 | 557.1 | 556.7 | 556.9 | +2.2 | +0.4 | 12,450 |
| 2/7 | 554.4 | 554.7 | 554.0 | 554.7 | +2.4 | +0.4 | 370 |
| 2/6 | 551.2 | 552.5 | 551.2 | 552.3 | -3.2 | -0.6 | 2,000 |
| 2/5 | 556.6 | 556.6 | 554.9 | 555.5 | +0.9 | +0.2 | 10,900 |
| 2/2 | 555.0 | 555.0 | 554.6 | 554.6 | +4.2 | +0.8 | 1,910 |
| 2/1 | 550.0 | 550.8 | 550.0 | 550.4 | -3.9 | -0.7 | 21,490 |
| 1/31 | 554.4 | 554.8 | 554.3 | 554.3 | +2.6 | +0.5 | 3,730 |
| 1/30 | 552.0 | 552.0 | 551.6 | 551.7 | +3.4 | +0.6 | 1,940 |
| 1/29 | 547.5 | 548.3 | 547.5 | 548.3 | +1.5 | +0.3 | 3,610 |
| 1/26 | 546.9 | 547.4 | 546.6 | 546.8 | +0.2 | +0.0 | 1,190 |
| 1/25 | 546.1 | 546.6 | 545.9 | 546.6 | -0.7 | -0.1 | 7,420 |
| 1/24 | 547.4 | 547.4 | 546.8 | 547.3 | -0.8 | -0.2 | 9,530 |
| 1/23 | 547.7 | 548.4 | 547.7 | 548.1 | +1.2 | +0.2 | 5,830 |
| 1/22 | 546.3 | 547.5 | 546.3 | 546.9 | +7.1 | +1.3 | 14,040 |
| 1/19 | 537.5 | 540.6 | 537.5 | 539.8 | +2.4 | +0.5 | 1,990 |
| 1/18 | 537.7 | 537.8 | 537.1 | 537.4 | -0.5 | -0.1 | 2,220 |
▶︎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
