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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 19,710 | 19,810 | 19,485 | 19,510 | -510 | -2.6 | 46,605 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 19,990 | 20,160 | 18,810 | 20,020 | +170 | +0.9 | 495,266 |
| 24/03 | 19,420 | 20,005 | 18,950 | 19,850 | +600 | +3.1 | 484,372 |
| 24/02 | 18,140 | 19,430 | 18,105 | 19,250 | +865 | +4.7 | 483,100 |
| 24/01 | 16,820 | 18,640 | 16,790 | 18,385 | +1,235 | +7.2 | 647,215 |
| 23/12 | 16,960 | 17,400 | 16,370 | 17,150 | +190 | +1.1 | 761,218 |
| 23/11 | 15,640 | 17,245 | 15,625 | 16,960 | +1,565 | +10.2 | 753,784 |
| 23/10 | 15,910 | 16,415 | 15,320 | 15,395 | -405 | -2.6 | 588,210 |
| 23/09 | 16,215 | 16,470 | 15,570 | 15,800 | -430 | -2.7 | 580,657 |
| 23/08 | 16,115 | 16,265 | 15,320 | 16,230 | +230 | +1.4 | 923,660 |
| 23/07 | 15,745 | 16,020 | 15,140 | 16,000 | +440 | +2.8 | 807,950 |
| 23/06 | 14,300 | 15,595 | 14,275 | 15,560 | +1,180 | +8.2 | 761,989 |
| 23/05 | 12,985 | 14,610 | 12,840 | 14,380 | +1,595 | +12.5 | 670,825 |
| 23/04 | 12,595 | 12,785 | 12,170 | 12,785 | +360 | +2.9 | 892,546 |
| 23/03 | 11,760 | 12,500 | 11,425 | 12,425 | +605 | +5.1 | 636,318 |
| 23/02 | 11,270 | 12,290 | 11,230 | 11,820 | +715 | +6.4 | 680,398 |
| 23/01 | 10,260 | 11,370 | 10,205 | 11,105 | +705 | +6.8 | 669,065 |
| 22/12 | 11,920 | 11,930 | 10,270 | 10,400 | -1,085 | -9.5 | 725,823 |
| 22/11 | 12,225 | 12,255 | 11,370 | 11,485 | -755 | -6.2 | 609,409 |
| 22/10 | 11,350 | 12,275 | 11,290 | 12,240 | +635 | +5.5 | 1,043,543 |
| 22/09 | 12,195 | 13,105 | 11,575 | 11,605 | -785 | -6.3 | 1,078,290 |
| 22/08 | 12,365 | 13,220 | 12,075 | 12,390 | +55 | +0.5 | 856,228 |
| 22/07 | 11,240 | 12,455 | 11,005 | 12,335 | +995 | +8.8 | 750,753 |
| 22/06 | 11,765 | 12,210 | 10,570 | 11,340 | -380 | -3.2 | 1,232,530 |
| 22/05 | 12,050 | 12,160 | 10,760 | 11,720 | -620 | -5.0 | 1,787,434 |
| 22/04 | 13,045 | 13,380 | 11,875 | 12,340 | -950 | -7.2 | 982,961 |
| 22/03 | 11,810 | 13,480 | 10,960 | 13,290 | +1,760 | +15.3 | 831,767 |
| 22/02 | 12,320 | 12,530 | 10,810 | 11,530 | -505 | -4.2 | 675,292 |
| 22/01 | 13,675 | 13,770 | 11,425 | 12,035 | -1,600 | -11.7 | 1,131,190 |
| 21/12 | 13,215 | 13,675 | 12,695 | 13,635 | +365 | +2.8 | 835,988 |
| 21/11 | 13,050 | 13,660 | 12,980 | 13,270 | +480 | +3.8 | 737,347 |
▶︎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