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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 28,000 | 28,390 | 26,350 | 27,045 | -1,315 | -4.6 | 52,086 |
| 22/03 | 27,250 | 28,795 | 24,990 | 28,360 | +1,690 | +6.3 | 28,165 |
| 22/02 | 27,550 | 28,105 | 26,030 | 26,670 | -605 | -2.2 | 4,581 |
| 22/01 | 29,275 | 29,600 | 26,370 | 27,275 | -1,825 | -6.3 | 11,443 |
| 21/12 | 28,300 | 29,370 | 27,865 | 29,100 | +850 | +3.0 | 98,040 |
| 21/11 | 29,680 | 30,200 | 28,240 | 28,250 | -910 | -3.1 | 17,579 |
| 21/10 | 29,680 | 29,840 | 27,730 | 29,160 | -820 | -2.7 | 26,900 |
| 21/09 | 28,420 | 31,000 | 28,420 | 29,980 | +1,600 | +5.6 | 43,153 |
| 21/08 | 27,840 | 28,450 | 27,250 | 28,380 | +760 | +2.8 | 13,620 |
| 21/07 | 29,030 | 29,040 | 27,600 | 27,620 | -1,490 | -5.1 | 1,137 |
| 21/06 | 29,010 | 29,740 | 28,100 | 29,110 | +10 | +0.0 | 1,247 |
| 21/05 | 29,240 | 29,860 | 27,670 | 29,100 | -60 | -0.2 | 7,101 |
| 21/04 | 29,830 | 30,600 | 28,740 | 29,160 | -490 | -1.7 | 7,388 |
| 21/03 | 29,800 | 30,400 | 28,390 | 29,650 | +350 | +1.2 | 1,512 |
| 21/02 | 27,850 | 30,950 | 27,850 | 29,300 | +1,500 | +5.4 | 1,014 |
| 21/01 | 27,820 | 29,300 | 26,840 | 27,800 | +140 | +0.5 | 749 |
| 20/12 | 26,820 | 27,820 | 26,280 | 27,660 | +800 | +3.0 | 324 |
| 20/11 | 23,240 | 27,050 | 23,240 | 26,860 | +3,720 | +16.1 | 5,306 |
| 20/10 | 23,630 | 23,900 | 23,140 | 23,140 | -670 | -2.8 | 11,965 |
| 20/09 | 23,370 | 23,810 | 23,090 | 23,810 | +360 | +1.5 | 1,588 |
| 20/08 | 22,230 | 24,020 | 22,230 | 23,450 | +1,460 | +6.6 | 1,856 |
| 20/07 | 22,560 | 23,060 | 21,990 | 21,990 | -570 | -2.5 | 738 |
| 20/06 | 22,050 | 23,500 | 21,620 | 22,560 | +590 | +2.7 | 1,293 |
| 20/05 | 20,170 | 22,030 | 19,630 | 21,970 | +1,380 | +6.7 | 3,556 |
| 20/04 | 19,060 | 20,710 | 17,970 | 20,590 | +1,430 | +7.5 | 4,314 |
| 20/03 | 21,070 | 21,940 | 16,540 | 19,160 | -2,020 | -9.5 | 8,077 |
| 20/02 | 22,950 | 24,090 | 21,140 | 21,180 | -2,170 | -9.3 | 3,077 |
| 20/01 | 23,440 | 24,240 | 23,050 | 23,350 | -510 | -2.1 | 1,129 |
| 19/12 | 23,410 | 24,230 | 23,410 | 23,860 | +340 | +1.5 | 21,504 |
| 19/11 | 23,350 | 23,590 | 23,250 | 23,520 | +480 | +2.1 | 264 |
▶︎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
