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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 41,890 | 41,910 | 41,560 | 41,560 | -160 | -0.4 | 839 |
| 7/16 | 41,830 | 41,930 | 41,700 | 41,720 | +50 | +0.1 | 6,731 |
| 7/12 | 42,220 | 42,220 | 41,670 | 41,670 | -1,150 | -2.7 | 6,393 |
| 7/11 | 42,890 | 42,890 | 42,630 | 42,820 | +500 | +1.2 | 2,265 |
| 7/10 | 41,950 | 42,360 | 41,910 | 42,320 | +140 | +0.3 | 6,355 |
| 7/9 | 41,630 | 42,230 | 41,570 | 42,180 | +750 | +1.8 | 9,943 |
| 7/8 | 41,300 | 41,550 | 41,290 | 41,430 | +140 | +0.3 | 115 |
| 7/5 | 41,500 | 41,550 | 41,260 | 41,290 | -130 | -0.3 | 602 |
| 7/4 | 41,150 | 41,420 | 41,140 | 41,420 | +360 | +0.9 | 711 |
| 7/3 | 40,700 | 41,140 | 40,690 | 41,060 | +580 | +1.4 | 4,433 |
| 7/2 | 40,150 | 40,560 | 40,100 | 40,480 | +470 | +1.2 | 22,537 |
| 7/1 | 40,300 | 40,300 | 40,000 | 40,010 | -40 | -0.1 | 68 |
| 6/28 | 40,050 | 40,170 | 39,990 | 40,050 | +350 | +0.9 | 626 |
| 6/27 | 39,830 | 39,850 | 39,630 | 39,700 | -380 | -1.0 | 9,888 |
| 6/26 | 39,770 | 40,210 | 39,690 | 40,080 | +520 | +1.3 | 5,017 |
| 6/25 | 39,200 | 39,560 | 39,160 | 39,560 | +260 | +0.7 | 395 |
| 6/24 | 38,890 | 39,300 | 38,810 | 39,300 | +300 | +0.8 | 132 |
| 6/21 | 39,070 | 39,170 | 39,000 | 39,000 | -30 | -0.1 | 20 |
| 6/20 | 38,800 | 39,030 | 38,660 | 39,030 | +110 | +0.3 | 1,890 |
| 6/19 | 39,040 | 39,190 | 38,860 | 38,920 | +80 | +0.2 | 319 |
| 6/18 | 38,830 | 38,900 | 38,780 | 38,840 | +360 | +0.9 | 745 |
| 6/17 | 38,850 | 38,850 | 38,340 | 38,480 | -760 | -1.9 | 1,278 |
| 6/14 | 38,990 | 39,420 | 38,940 | 39,240 | +130 | +0.3 | 245 |
| 6/13 | 39,610 | 39,640 | 39,110 | 39,110 | -160 | -0.4 | 112 |
| 6/12 | 39,300 | 39,350 | 39,210 | 39,270 | -250 | -0.6 | 160 |
| 6/11 | 39,570 | 39,740 | 39,510 | 39,520 | +70 | +0.2 | 1,389 |
| 6/10 | 39,210 | 39,490 | 39,120 | 39,450 | +390 | +1.0 | 2,693 |
| 6/7 | 39,050 | 39,120 | 38,990 | 39,060 | -70 | -0.2 | 195 |
| 6/6 | 39,430 | 39,430 | 39,130 | 39,130 | +270 | +0.7 | 342 |
| 6/5 | 38,980 | 38,980 | 38,760 | 38,860 | -340 | -0.9 | 684 |
▶︎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
