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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 38,560 | 40,290 | 38,370 | 38,980 | -560 | -1.4 | 52,981 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 39,010 | 40,670 | 38,150 | 39,540 | +1,040 | +2.7 | 112,742 |
| 24/09 | 39,510 | 40,500 | 35,680 | 38,500 | -580 | -1.5 | 149,127 |
| 24/08 | 39,230 | 39,230 | 32,900 | 39,080 | -500 | -1.3 | 157,780 |
| 24/07 | 40,300 | 42,890 | 38,060 | 39,580 | -470 | -1.2 | 107,879 |
| 24/06 | 39,170 | 40,210 | 38,340 | 40,050 | +1,200 | +3.1 | 26,925 |
| 24/05 | 38,460 | 39,810 | 38,020 | 38,850 | +80 | +0.2 | 103,358 |
| 24/04 | 41,450 | 41,450 | 37,130 | 38,770 | -2,420 | -5.9 | 131,801 |
| 24/03 | 39,730 | 41,560 | 38,750 | 41,190 | +1,500 | +3.8 | 127,809 |
| 24/02 | 36,530 | 39,800 | 36,240 | 39,690 | +3,160 | +8.7 | 260,652 |
| 24/01 | 33,400 | 37,360 | 33,070 | 36,530 | +2,770 | +8.2 | 129,744 |
| 23/12 | 33,910 | 34,120 | 32,520 | 33,760 | +10 | +0.0 | 84,366 |
| 23/11 | 31,660 | 34,120 | 31,660 | 33,750 | +2,680 | +8.6 | 144,362 |
| 23/10 | 32,670 | 32,950 | 30,840 | 31,070 | -1,350 | -4.2 | 140,701 |
| 23/09 | 32,880 | 34,000 | 32,250 | 32,420 | -540 | -1.6 | 124,999 |
| 23/08 | 33,620 | 33,830 | 31,600 | 32,960 | -600 | -1.8 | 118,068 |
| 23/07 | 33,860 | 34,080 | 32,240 | 33,560 | +30 | +0.1 | 82,936 |
| 23/06 | 31,170 | 34,080 | 31,170 | 33,530 | +1,910 | +6.0 | 60,516 |
| 23/05 | 29,325 | 31,910 | 29,200 | 31,620 | +2,620 | +9.0 | 31,450 |
| 23/04 | 28,750 | 29,015 | 27,690 | 29,000 | +395 | +1.4 | 78,343 |
| 23/03 | 27,670 | 29,000 | 26,935 | 28,605 | +910 | +3.3 | 112,756 |
| 23/02 | 27,720 | 28,060 | 27,365 | 27,695 | +95 | +0.3 | 4,122 |
| 23/01 | 26,130 | 27,745 | 25,985 | 27,600 | +1,185 | +4.5 | 19,242 |
| 22/12 | 28,275 | 28,395 | 26,245 | 26,415 | -1,865 | -6.6 | 16,719 |
| 22/11 | 27,870 | 28,625 | 27,515 | 28,280 | +585 | +2.1 | 8,383 |
| 22/10 | 26,620 | 28,000 | 26,500 | 27,695 | +835 | +3.1 | 61,546 |
| 22/09 | 28,000 | 28,925 | 26,415 | 26,860 | -1,480 | -5.2 | 41,781 |
| 22/08 | 28,000 | 29,500 | 28,000 | 28,340 | +330 | +1.2 | 20,153 |
| 22/07 | 26,685 | 28,230 | 26,110 | 28,010 | +1,410 | +5.3 | 3,286 |
| 22/06 | 27,555 | 28,600 | 25,750 | 26,600 | -950 | -3.5 | 5,562 |
| 22/05 | 26,935 | 27,575 | 25,990 | 27,550 | +505 | +1.9 | 10,219 |
▶︎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
