2559東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ全世界株式（オール・カントリー） 株価時系列データ
PTS
20,940
円
(22:52)
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 |
|---|---|
| 20,825 (24/06/19) | 15,625 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,825 (24/06/19) | 16,905 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 20,590 | 20,925 | 20,510 | 20,915 | +235 | +1.1 | 72,686 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 20,490 | 20,680 | 20,400 | 20,680 | +295 | +1.5 | 85,017 |
| 6/7 | 20,560 | 20,610 | 20,355 | 20,385 | +100 | +0.5 | 111,580 |
| 5/31 | 20,540 | 20,645 | 20,215 | 20,285 | -195 | -1.0 | 87,678 |
| 5/24 | 20,570 | 20,795 | 20,400 | 20,480 | +15 | +0.1 | 145,291 |
| 5/17 | 20,050 | 20,495 | 20,040 | 20,465 | +440 | +2.2 | 138,795 |
| 5/10 | 19,785 | 20,025 | 19,685 | 20,025 | +520 | +2.7 | 54,079 |
| 5/2 | 19,650 | 19,780 | 19,430 | 19,505 | -35 | -0.2 | 64,009 |
| 4/26 | 19,010 | 19,570 | 19,000 | 19,540 | +620 | +3.3 | 78,399 |
| 4/19 | 19,390 | 19,480 | 18,660 | 18,920 | -670 | -3.4 | 84,567 |
| 4/12 | 19,470 | 19,600 | 19,375 | 19,590 | +285 | +1.5 | 54,565 |
| 4/5 | 19,575 | 19,620 | 19,215 | 19,305 | -260 | -1.3 | 115,246 |
| 3/29 | 19,440 | 19,570 | 19,400 | 19,565 | +65 | +0.3 | 70,579 |
| 3/22 | 18,800 | 19,575 | 18,800 | 19,500 | +685 | +3.6 | 97,358 |
| 3/15 | 18,620 | 18,885 | 18,525 | 18,815 | -20 | -0.1 | 81,038 |
| 3/8 | 18,965 | 18,995 | 18,680 | 18,835 | -40 | -0.2 | 117,171 |
| 3/1 | 18,820 | 18,880 | 18,665 | 18,875 | +245 | +1.3 | 104,429 |
| 2/22 | 18,580 | 18,630 | 18,410 | 18,630 | +40 | +0.2 | 82,668 |
| 2/16 | 18,345 | 18,600 | 18,290 | 18,590 | +345 | +1.9 | 111,596 |
| 2/9 | 18,055 | 18,290 | 18,000 | 18,245 | +405 | +2.3 | 112,976 |
| 2/2 | 17,845 | 17,915 | 17,600 | 17,840 | +70 | +0.4 | 111,245 |
| 1/26 | 17,695 | 17,795 | 17,630 | 17,770 | +275 | +1.6 | 95,041 |
| 1/19 | 17,360 | 17,500 | 17,300 | 17,495 | +150 | +0.9 | 108,707 |
| 1/12 | 17,175 | 17,345 | 17,060 | 17,345 | +275 | +1.6 | 65,974 |
| 1/5 | 17,110 | 17,130 | 16,905 | 17,070 | -50 | -0.3 | 65,591 |
| 12/29 | 17,000 | 17,165 | 16,900 | 17,120 | +260 | +1.5 | 120,788 |
| 12/22 | 16,745 | 17,100 | 16,745 | 16,860 | +115 | +0.7 | 62,082 |
| 12/15 | 16,670 | 16,875 | 16,610 | 16,745 | +245 | +1.5 | 52,685 |
| 12/8 | 16,965 | 16,990 | 16,350 | 16,500 | -500 | -2.9 | 69,083 |
| 12/1 | 17,100 | 17,105 | 16,830 | 17,000 | -50 | -0.3 | 35,935 |
| 11/24 | 16,985 | 17,090 | 16,840 | 17,050 | +25 | +0.2 | 32,637 |
▶︎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