1397東証E貸借
構成銘柄 ETF銘柄一覧
SMDAM 日経225 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
41,560 (24/03/22) | 27,690 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
41,560 (24/03/22) | 25,985 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 41,120 | 41,120 | 40,800 | 40,870 | -350 | -0.9 | 1,168 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 41,090 | 41,400 | 41,080 | 41,220 | +290 | +0.7 | 443 |
3/26 | 40,870 | 40,980 | 40,780 | 40,930 | -70 | -0.2 | 600 |
3/25 | 41,280 | 41,280 | 41,000 | 41,000 | -390 | -0.9 | 3,014 |
3/22 | 41,520 | 41,560 | 41,240 | 41,390 | +130 | +0.3 | 11,540 |
3/21 | 41,110 | 41,310 | 40,990 | 41,260 | +840 | +2.1 | 3,427 |
3/19 | 40,020 | 40,430 | 39,830 | 40,420 | +260 | +0.7 | 3,157 |
3/18 | 39,420 | 40,160 | 39,420 | 40,160 | +1,010 | +2.6 | 15,550 |
3/15 | 39,140 | 39,220 | 39,000 | 39,150 | -110 | -0.3 | 2,228 |
3/14 | 39,040 | 39,260 | 38,850 | 39,260 | +120 | +0.3 | 6,736 |
3/13 | 39,600 | 39,600 | 38,900 | 39,140 | -110 | -0.3 | 9,859 |
3/12 | 38,940 | 39,250 | 38,750 | 39,250 | -20 | -0.1 | 5,325 |
3/11 | 39,460 | 39,470 | 38,980 | 39,270 | -840 | -2.1 | 10,007 |
3/8 | 40,130 | 40,430 | 40,050 | 40,110 | +110 | +0.3 | 12,551 |
3/7 | 40,850 | 40,880 | 40,000 | 40,000 | -560 | -1.4 | 9,840 |
3/6 | 40,310 | 40,610 | 40,310 | 40,560 | -20 | -0.1 | 14,980 |
3/5 | 40,420 | 40,660 | 40,300 | 40,580 | +20 | +0.1 | 2,704 |
3/4 | 40,770 | 40,810 | 40,480 | 40,560 | +160 | +0.4 | 5,680 |
3/1 | 39,730 | 40,440 | 39,730 | 40,400 | +710 | +1.8 | 7,988 |
2/29 | 39,410 | 39,690 | 39,330 | 39,690 | +40 | +0.1 | 28,603 |
2/28 | 39,670 | 39,740 | 39,520 | 39,650 | -30 | -0.1 | 2,004 |
2/27 | 39,670 | 39,800 | 39,580 | 39,680 | +60 | +0.2 | 9,964 |
2/26 | 39,800 | 39,800 | 39,620 | 39,620 | +80 | +0.2 | 625 |
2/22 | 39,230 | 39,580 | 39,130 | 39,540 | +870 | +2.3 | 5,637 |
2/21 | 38,650 | 38,730 | 38,530 | 38,670 | -170 | -0.4 | 13,589 |
2/20 | 38,960 | 39,160 | 38,720 | 38,840 | -30 | -0.1 | 30,580 |
2/19 | 38,890 | 38,960 | 38,710 | 38,870 | -60 | -0.2 | 5,595 |
2/16 | 39,150 | 39,250 | 38,820 | 38,930 | +370 | +1.0 | 54,628 |
2/15 | 38,540 | 38,560 | 38,390 | 38,560 | +370 | +1.0 | 10,364 |
2/14 | 38,130 | 38,200 | 38,000 | 38,190 | -110 | -0.3 | 821 |
2/13 | 37,960 | 38,300 | 37,900 | 38,300 | +980 | +2.6 | 3,273 |
▶︎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