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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 38,120 | 38,550 | 38,070 | 38,450 | +70 | +0.2 | 4,916 |
| 4/17 | 39,030 | 39,040 | 38,380 | 38,380 | -470 | -1.2 | 5,772 |
| 4/16 | 39,080 | 39,080 | 38,730 | 38,850 | -660 | -1.7 | 1,372 |
| 4/15 | 39,410 | 39,540 | 39,210 | 39,510 | -420 | -1.1 | 4,735 |
| 4/12 | 40,110 | 40,140 | 39,930 | 39,930 | +130 | +0.3 | 3,342 |
| 4/11 | 39,490 | 39,850 | 39,480 | 39,800 | -140 | -0.4 | 2,680 |
| 4/10 | 40,010 | 40,090 | 39,940 | 39,940 | -210 | -0.5 | 6,664 |
| 4/9 | 39,910 | 40,150 | 39,910 | 40,150 | +500 | +1.3 | 254 |
| 4/8 | 39,780 | 40,020 | 39,650 | 39,650 | +270 | +0.7 | 1,503 |
| 4/5 | 39,570 | 39,610 | 39,200 | 39,380 | -1,170 | -2.9 | 7,955 |
| 4/4 | 40,750 | 40,860 | 40,540 | 40,550 | +280 | +0.7 | 1,150 |
| 4/3 | 40,230 | 40,310 | 39,920 | 40,270 | -300 | -0.7 | 17,508 |
| 4/2 | 40,810 | 40,830 | 40,420 | 40,570 | +40 | +0.1 | 16,100 |
| 4/1 | 41,450 | 41,450 | 40,430 | 40,530 | -660 | -1.6 | 11,727 |
| 3/29 | 41,070 | 41,210 | 41,060 | 41,190 | +320 | +0.8 | 1,012 |
| 3/28 | 41,120 | 41,120 | 40,800 | 40,870 | -350 | -0.9 | 1,168 |
| 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 |
▶︎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
