2631東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳナスダック１００上場投信 株価時系列データ
PTS
19,510
円
(23:10)
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 |
|---|---|
| 20,160 (24/04/12) | 12,840 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,160 (24/04/12) | 16,790 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 19,495 | 19,575 | 19,485 | 19,510 | -230 | -1.2 | 18,227 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 19,710 | 19,810 | 19,710 | 19,740 | -280 | -1.4 | 10,151 |
| 4/30 | 19,975 | 20,055 | 19,945 | 20,020 | +225 | +1.1 | 43,841 |
| 4/26 | 19,710 | 19,800 | 19,685 | 19,795 | +445 | +2.3 | 19,313 |
| 4/25 | 19,340 | 19,385 | 19,335 | 19,350 | -240 | -1.2 | 12,139 |
| 4/24 | 19,520 | 19,595 | 19,505 | 19,590 | +430 | +2.2 | 22,013 |
| 4/23 | 19,105 | 19,160 | 19,060 | 19,160 | +80 | +0.4 | 8,350 |
| 4/22 | 19,020 | 19,080 | 18,945 | 19,080 | -10 | -0.1 | 25,918 |
| 4/19 | 19,275 | 19,275 | 18,810 | 19,090 | -415 | -2.1 | 44,366 |
| 4/18 | 19,450 | 19,510 | 19,425 | 19,505 | -155 | -0.8 | 14,504 |
| 4/17 | 19,750 | 19,750 | 19,640 | 19,660 | +45 | +0.2 | 17,446 |
| 4/16 | 19,800 | 19,800 | 19,570 | 19,615 | -375 | -1.9 | 19,637 |
| 4/15 | 19,895 | 19,990 | 19,850 | 19,990 | -155 | -0.8 | 15,695 |
| 4/12 | 20,145 | 20,160 | 20,115 | 20,145 | +325 | +1.6 | 18,151 |
| 4/11 | 19,765 | 19,820 | 19,745 | 19,820 | -10 | -0.1 | 13,408 |
| 4/10 | 19,820 | 19,845 | 19,815 | 19,830 | +50 | +0.3 | 10,294 |
| 4/9 | 19,755 | 19,780 | 19,740 | 19,780 | +40 | +0.2 | 10,242 |
| 4/8 | 19,745 | 19,770 | 19,710 | 19,740 | +270 | +1.4 | 20,550 |
| 4/5 | 19,460 | 19,480 | 19,385 | 19,470 | -400 | -2.0 | 25,336 |
| 4/4 | 19,870 | 19,905 | 19,850 | 19,870 | +180 | +0.9 | 9,104 |
| 4/3 | 19,730 | 19,730 | 19,680 | 19,690 | -215 | -1.1 | 108,037 |
| 4/2 | 19,885 | 19,925 | 19,860 | 19,905 | -60 | -0.3 | 7,638 |
| 4/1 | 19,990 | 20,000 | 19,945 | 19,965 | +115 | +0.6 | 29,284 |
| 3/29 | 19,900 | 19,900 | 19,835 | 19,850 | -35 | -0.2 | 5,042 |
| 3/28 | 19,850 | 19,895 | 19,845 | 19,885 | -55 | -0.3 | 14,842 |
| 3/27 | 19,895 | 19,960 | 19,885 | 19,940 | +20 | +0.1 | 42,190 |
| 3/26 | 19,910 | 19,920 | 19,890 | 19,920 | +15 | +0.1 | 13,883 |
| 3/25 | 19,945 | 19,960 | 19,890 | 19,905 | -50 | -0.3 | 13,005 |
| 3/22 | 19,990 | 20,005 | 19,915 | 19,955 | +20 | +0.1 | 11,635 |
| 3/21 | 19,845 | 19,935 | 19,785 | 19,935 | +550 | +2.8 | 83,393 |
| 3/19 | 19,225 | 19,390 | 19,190 | 19,385 | +195 | +1.0 | 32,313 |
▶︎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