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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 550.0 | 560.0 | 546.2 | 546.2 | -5.8 | -1.1 | 30,410 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 566.6 | 574.9 | 551.2 | 552.0 | -14.6 | -2.6 | 15,280 |
| 5/17 | 565.7 | 567.9 | 552.5 | 566.6 | +5.8 | +1.0 | 9,480 |
| 5/10 | 552.3 | 560.8 | 548.0 | 560.8 | +19.4 | +3.6 | 15,610 |
| 5/2 | 554.0 | 554.0 | 538.0 | 541.4 | -2.7 | -0.5 | 6,250 |
| 4/26 | 540.8 | 551.0 | 540.8 | 544.1 | +9.1 | +1.7 | 26,190 |
| 4/19 | 544.2 | 550.0 | 531.2 | 535.0 | -15.3 | -2.8 | 20,620 |
| 4/12 | 552.8 | 560.2 | 549.0 | 550.3 | -2.5 | -0.5 | 357,620 |
| 4/5 | 574.0 | 574.0 | 552.0 | 552.8 | -18.9 | -3.3 | 5,810 |
| 3/29 | 565.7 | 579.3 | 563.7 | 571.7 | +0.7 | +0.1 | 16,540 |
| 3/22 | 559.0 | 571.2 | 555.0 | 571.0 | +12.8 | +2.3 | 300,850 |
| 3/15 | 556.3 | 565.8 | 555.8 | 558.2 | +1.0 | +0.2 | 41,560 |
| 3/8 | 561.0 | 563.9 | 553.9 | 557.2 | -3.9 | -0.7 | 612,780 |
| 3/1 | 562.1 | 562.3 | 558.5 | 561.1 | +5.2 | +0.9 | 53,600 |
| 2/22 | 564.0 | 564.2 | 543.0 | 555.9 | -0.9 | -0.2 | 8,830 |
| 2/16 | 557.8 | 557.9 | 550.1 | 556.8 | -0.1 | +0.0 | 10,540 |
| 2/9 | 556.6 | 557.3 | 551.2 | 556.9 | +2.3 | +0.4 | 27,550 |
| 2/2 | 547.5 | 555.0 | 547.5 | 554.6 | +7.8 | +1.4 | 32,680 |
| 1/26 | 546.3 | 548.4 | 545.9 | 546.8 | +7.0 | +1.3 | 38,010 |
| 1/19 | 542.1 | 543.2 | 537.1 | 539.8 | -4.3 | -0.8 | 15,110 |
| 1/12 | 544.0 | 545.7 | 541.2 | 544.1 | +2.9 | +0.5 | 8,320 |
| 1/5 | 545.7 | 545.7 | 541.2 | 541.2 | -4.5 | -0.8 | 9,410 |
| 12/29 | 536.2 | 546.9 | 535.0 | 545.7 | +5.5 | +1.0 | 115,920 |
| 12/22 | 541.2 | 550.7 | 538.8 | 540.2 | -0.6 | -0.1 | 20,730 |
| 12/15 | 528.0 | 542.0 | 526.5 | 540.8 | +15.3 | +2.9 | 43,270 |
| 12/8 | 526.9 | 527.4 | 523.9 | 525.5 | +1.7 | +0.3 | 23,870 |
| 12/1 | 515.0 | 523.8 | 514.1 | 523.8 | +9.3 | +1.8 | 121,640 |
| 11/24 | 511.4 | 523.0 | 511.0 | 514.5 | +2.7 | +0.5 | 45,480 |
| 11/17 | 500.6 | 512.5 | 500.0 | 511.8 | +15.5 | +3.1 | 10,730 |
| 11/10 | 498.6 | 499.3 | 496.3 | 496.3 | +8.9 | +1.8 | 6,240 |
| 11/2 | 475.8 | 487.7 | 474.0 | 487.4 | +5.5 | +1.1 | 13,890 |
▶︎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