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
ー
円
(ー)
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 |
|---|---|
| 23,975 (24/07/11) | 16,370 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 23,975 (24/07/11) | 16,790 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 23,095 | 23,165 | 22,560 | 22,635 | -450 | -2.0 | 96,371 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 15,710 | 15,835 | 15,600 | 15,800 | +110 | +0.7 | 117,818 |
| 9/22 | 16,165 | 16,180 | 15,570 | 15,690 | -740 | -4.5 | 154,775 |
| 9/15 | 16,195 | 16,470 | 16,095 | 16,430 | +240 | +1.5 | 157,864 |
| 9/8 | 16,255 | 16,465 | 16,070 | 16,190 | -30 | -0.2 | 117,008 |
| 9/1 | 15,760 | 16,265 | 15,710 | 16,220 | +665 | +4.3 | 252,419 |
| 8/25 | 15,375 | 16,025 | 15,320 | 15,555 | +195 | +1.3 | 91,227 |
| 8/18 | 15,675 | 15,955 | 15,340 | 15,360 | -335 | -2.1 | 232,034 |
| 8/10 | 15,615 | 15,830 | 15,595 | 15,695 | -135 | -0.9 | 173,327 |
| 8/4 | 15,950 | 16,185 | 15,750 | 15,830 | +275 | +1.8 | 244,838 |
| 7/28 | 15,710 | 15,760 | 15,320 | 15,555 | -45 | -0.3 | 334,898 |
| 7/21 | 15,625 | 15,860 | 15,500 | 15,600 | +160 | +1.0 | 74,975 |
| 7/14 | 15,360 | 15,450 | 15,140 | 15,440 | -100 | -0.6 | 223,145 |
| 7/7 | 15,745 | 15,790 | 15,540 | 15,540 | -20 | -0.1 | 137,939 |
| 6/30 | 15,385 | 15,595 | 15,140 | 15,560 | +140 | +0.9 | 113,119 |
| 6/23 | 15,395 | 15,470 | 15,085 | 15,420 | +80 | +0.5 | 320,110 |
| 6/16 | 14,595 | 15,340 | 14,570 | 15,340 | +855 | +5.9 | 192,850 |
| 6/9 | 14,655 | 14,655 | 14,295 | 14,485 | -5 | +0.0 | 76,058 |
| 6/2 | 14,575 | 14,610 | 14,275 | 14,490 | +480 | +3.4 | 115,901 |
| 5/26 | 13,685 | 14,040 | 13,620 | 14,010 | +220 | +1.6 | 208,878 |
| 5/19 | 13,015 | 13,845 | 13,000 | 13,790 | +785 | +6.0 | 126,820 |
| 5/12 | 12,880 | 13,015 | 12,840 | 13,005 | -90 | -0.7 | 114,518 |
| 5/2 | 12,985 | 13,115 | 12,970 | 13,095 | +310 | +2.4 | 164,560 |
| 4/28 | 12,505 | 12,785 | 12,360 | 12,785 | +270 | +2.2 | 307,262 |
| 4/21 | 12,615 | 12,670 | 12,510 | 12,515 | +40 | +0.3 | 66,326 |
| 4/14 | 12,400 | 12,555 | 12,285 | 12,475 | +105 | +0.9 | 135,267 |
| 4/7 | 12,595 | 12,595 | 12,170 | 12,370 | -55 | -0.4 | 383,691 |
| 3/31 | 12,080 | 12,500 | 11,905 | 12,425 | +490 | +4.1 | 207,146 |
| 3/24 | 11,975 | 12,180 | 11,855 | 11,935 | -125 | -1.0 | 60,859 |
| 3/17 | 11,630 | 12,090 | 11,425 | 12,060 | +325 | +2.8 | 206,816 |
| 3/10 | 12,005 | 12,090 | 11,655 | 11,735 | -75 | -0.6 | 86,241 |
▶︎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
