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
(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 |
|---|---|
| 42,890 (24/07/11) | 32,520 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,890 (24/07/11) | 32,900 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 38,680 | 38,980 | 38,510 | 38,980 | +590 | +1.5 | 3,401 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 39,320 | 39,460 | 39,260 | 39,300 | -500 | -1.3 | 3,661 |
| 10/7 | 39,910 | 39,960 | 39,760 | 39,800 | +500 | +1.3 | 8,495 |
| 10/4 | 39,250 | 39,410 | 39,230 | 39,300 | +30 | +0.1 | 17,158 |
| 10/3 | 39,650 | 39,660 | 39,210 | 39,270 | +800 | +2.1 | 7,429 |
| 10/2 | 38,840 | 39,410 | 38,360 | 38,470 | -850 | -2.2 | 31,558 |
| 10/1 | 39,010 | 39,400 | 38,950 | 39,320 | +820 | +2.1 | 3,520 |
| 9/30 | 38,930 | 39,090 | 38,500 | 38,500 | -1,830 | -4.5 | 4,911 |
| 9/27 | 39,580 | 40,500 | 38,610 | 40,330 | +1,090 | +2.8 | 22,422 |
| 9/26 | 38,820 | 39,300 | 38,820 | 39,240 | +920 | +2.4 | 35,479 |
| 9/25 | 38,380 | 38,530 | 38,320 | 38,320 | -120 | -0.3 | 4,833 |
| 9/24 | 38,680 | 38,850 | 38,420 | 38,440 | +230 | +0.6 | 9,814 |
| 9/20 | 38,280 | 38,420 | 38,180 | 38,210 | +630 | +1.7 | 1,466 |
| 9/19 | 37,680 | 37,810 | 37,500 | 37,580 | +820 | +2.2 | 3,808 |
| 9/18 | 37,040 | 37,080 | 36,570 | 36,760 | +210 | +0.6 | 6,184 |
| 9/17 | 36,970 | 36,980 | 36,260 | 36,550 | -430 | -1.2 | 15,931 |
| 9/13 | 37,310 | 37,320 | 36,910 | 36,980 | -290 | -0.8 | 8,795 |
| 9/12 | 37,030 | 37,300 | 37,010 | 37,270 | +1,270 | +3.5 | 2,097 |
| 9/11 | 36,390 | 36,470 | 35,680 | 36,000 | -730 | -2.0 | 7,600 |
| 9/10 | 36,780 | 36,880 | 36,420 | 36,730 | +130 | +0.4 | 883 |
| 9/9 | 35,730 | 36,610 | 35,680 | 36,600 | -280 | -0.8 | 8,994 |
| 9/6 | 37,320 | 37,320 | 36,750 | 36,880 | -170 | -0.5 | 5,669 |
| 9/5 | 36,810 | 37,490 | 36,810 | 37,050 | -400 | -1.1 | 5,822 |
| 9/4 | 37,830 | 38,000 | 37,390 | 37,450 | -1,710 | -4.4 | 3,745 |
| 9/3 | 39,360 | 39,360 | 39,070 | 39,160 | +140 | +0.4 | 244 |
| 9/2 | 39,510 | 39,570 | 39,000 | 39,020 | -60 | -0.2 | 430 |
| 8/30 | 38,810 | 39,080 | 38,790 | 39,080 | +280 | +0.7 | 1,683 |
| 8/29 | 38,990 | 38,990 | 38,470 | 38,800 | +70 | +0.2 | 2,175 |
| 8/28 | 38,670 | 38,730 | 38,600 | 38,730 | +70 | +0.2 | 1,239 |
| 8/27 | 38,430 | 38,660 | 38,350 | 38,660 | +140 | +0.4 | 162 |
| 8/26 | 38,490 | 38,600 | 38,420 | 38,520 | -350 | -0.9 | 2,181 |
▶︎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
