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
611.2
円
(10:24)
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 | 611.2 | 610.1 | 610.9 | +4.9 | +0.8 | 4,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 538.1 | 538.9 | 537.7 | 537.9 | -2.8 | -0.5 | 5,010 |
| 1/16 | 542.0 | 542.0 | 540.7 | 540.7 | -2.3 | -0.4 | 4,110 |
| 1/15 | 542.1 | 543.2 | 542.0 | 543.0 | -1.1 | -0.2 | 1,780 |
| 1/12 | 544.0 | 544.6 | 543.8 | 544.1 | -1.6 | -0.3 | 3,890 |
| 1/11 | 544.4 | 545.7 | 544.4 | 545.7 | +4.1 | +0.8 | 1,150 |
| 1/10 | 542.0 | 542.0 | 541.2 | 541.6 | -2.2 | -0.4 | 1,400 |
| 1/9 | 544.0 | 544.0 | 543.5 | 543.8 | +2.6 | +0.5 | 1,880 |
| 1/5 | 542.0 | 542.1 | 541.2 | 541.2 | -0.2 | +0.0 | 230 |
| 1/4 | 545.7 | 545.7 | 541.4 | 541.4 | -4.3 | -0.8 | 9,180 |
| 12/29 | 545.4 | 546.0 | 545.4 | 545.7 | +0.2 | +0.0 | 4,990 |
| 12/28 | 545.3 | 545.7 | 545.0 | 545.5 | +2.0 | +0.4 | 104,660 |
| 12/27 | 543.9 | 543.9 | 543.0 | 543.5 | +1.9 | +0.4 | 2,610 |
| 12/26 | 542.2 | 542.9 | 541.3 | 541.6 | +1.9 | +0.4 | 2,020 |
| 12/25 | 536.2 | 546.9 | 535.0 | 539.7 | -0.5 | -0.1 | 1,640 |
| 12/22 | 540.4 | 540.7 | 540.0 | 540.2 | +0.5 | +0.1 | 2,820 |
| 12/21 | 539.4 | 539.7 | 538.8 | 539.7 | -5.1 | -0.9 | 4,170 |
| 12/20 | 550.7 | 550.7 | 544.0 | 544.8 | +4.1 | +0.8 | 4,240 |
| 12/19 | 540.9 | 540.9 | 540.3 | 540.7 | -0.3 | -0.1 | 8,140 |
| 12/18 | 541.2 | 541.5 | 540.9 | 541.0 | +0.2 | +0.0 | 1,360 |
| 12/15 | 542.0 | 542.0 | 539.9 | 540.8 | +1.0 | +0.2 | 10,300 |
| 12/14 | 538.8 | 540.1 | 538.8 | 539.8 | +7.6 | +1.4 | 20,210 |
| 12/13 | 531.8 | 532.4 | 531.8 | 532.2 | +3.0 | +0.6 | 5,090 |
| 12/12 | 530.0 | 530.0 | 529.0 | 529.2 | +2.3 | +0.4 | 4,020 |
| 12/11 | 528.0 | 528.0 | 526.5 | 526.9 | +1.4 | +0.3 | 3,650 |
| 12/8 | 525.2 | 525.5 | 524.7 | 525.5 | +1.0 | +0.2 | 13,770 |
| 12/7 | 524.7 | 524.7 | 523.9 | 524.5 | -2.4 | -0.5 | 4,440 |
| 12/6 | 526.7 | 526.9 | 526.7 | 526.9 | +1.1 | +0.2 | 30 |
| 12/5 | 526.3 | 526.3 | 525.6 | 525.8 | -1.6 | -0.3 | 1,860 |
| 12/4 | 526.9 | 527.4 | 526.7 | 527.4 | +3.6 | +0.7 | 3,770 |
| 12/1 | 523.0 | 523.8 | 523.0 | 523.8 | +7.0 | +1.4 | 1,210 |
▶︎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
