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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 38,330 | 38,860 | 38,200 | 38,700 | +230 | +0.6 | 1,004 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 38,700 | 38,870 | 38,620 | 38,870 | +360 | +0.9 | 230 |
| 8/22 | 38,400 | 38,820 | 38,330 | 38,510 | +180 | +0.5 | 12,806 |
| 8/21 | 38,040 | 38,340 | 38,030 | 38,330 | -210 | -0.5 | 958 |
| 8/20 | 38,360 | 38,660 | 38,280 | 38,540 | +800 | +2.1 | 5,915 |
| 8/19 | 38,280 | 38,450 | 37,740 | 37,740 | -800 | -2.1 | 5,065 |
| 8/16 | 38,090 | 38,550 | 37,980 | 38,540 | +1,310 | +3.5 | 2,008 |
| 8/15 | 36,790 | 37,240 | 36,790 | 37,230 | +380 | +1.0 | 814 |
| 8/14 | 36,940 | 37,030 | 36,500 | 36,850 | +310 | +0.9 | 9,375 |
| 8/13 | 36,070 | 36,540 | 36,070 | 36,540 | +1,020 | +2.9 | 8,391 |
| 8/9 | 36,000 | 36,050 | 35,000 | 35,520 | +390 | +1.1 | 15,731 |
| 8/8 | 34,930 | 35,750 | 34,610 | 35,130 | -230 | -0.7 | 16,208 |
| 8/7 | 35,340 | 36,340 | 34,190 | 35,360 | +720 | +2.1 | 10,537 |
| 8/6 | 34,120 | 36,000 | 33,900 | 34,640 | +1,220 | +3.7 | 14,268 |
| 8/5 | 34,570 | 34,600 | 32,900 | 33,420 | -2,920 | -8.0 | 29,541 |
| 8/2 | 37,880 | 37,880 | 36,340 | 36,340 | -2,240 | -5.8 | 10,264 |
| 8/1 | 39,230 | 39,230 | 38,190 | 38,580 | -1,000 | -2.5 | 8,229 |
| 7/31 | 38,450 | 39,620 | 38,410 | 39,580 | +640 | +1.6 | 4,415 |
| 7/30 | 38,700 | 38,940 | 38,530 | 38,940 | -130 | -0.3 | 1,689 |
| 7/29 | 38,770 | 39,140 | 38,700 | 39,070 | +990 | +2.6 | 7,714 |
| 7/26 | 38,320 | 38,500 | 38,060 | 38,080 | -190 | -0.5 | 7,882 |
| 7/25 | 38,650 | 38,680 | 38,270 | 38,270 | -1,320 | -3.3 | 7,531 |
| 7/24 | 39,780 | 40,000 | 39,580 | 39,590 | -480 | -1.2 | 5,538 |
| 7/23 | 40,360 | 40,360 | 40,000 | 40,070 | +30 | +0.1 | 1,028 |
| 7/22 | 40,370 | 40,400 | 40,000 | 40,040 | -480 | -1.2 | 3,759 |
| 7/19 | 40,470 | 40,590 | 40,350 | 40,520 | -80 | -0.2 | 3,610 |
| 7/18 | 40,580 | 40,840 | 40,580 | 40,600 | -960 | -2.3 | 3,721 |
▶︎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
