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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 22,020 | 23,040 | 21,400 | 23,040 | +910 | +4.1 | 1,870 |
| 19/09 | 20,730 | 22,300 | 20,710 | 22,130 | +1,320 | +6.3 | 222 |
| 19/08 | 21,650 | 21,650 | 20,290 | 20,810 | -910 | -4.2 | 1,767 |
| 19/07 | 21,850 | 21,900 | 21,290 | 21,720 | +620 | +2.9 | 104 |
| 19/06 | 20,440 | 21,370 | 20,440 | 21,100 | +20 | +0.1 | 39 |
| 19/05 | 22,260 | 22,260 | 20,990 | 21,080 | -1,180 | -5.3 | 203 |
| 19/04 | 21,930 | 22,400 | 21,710 | 22,260 | +680 | +3.2 | 381 |
| 19/03 | 21,750 | 22,170 | 21,090 | 21,580 | -170 | -0.8 | 1,455 |
| 19/02 | 20,980 | 21,860 | 20,980 | 21,750 | +780 | +3.7 | 1,048 |
| 19/01 | 19,490 | 21,340 | 18,950 | 20,970 | +970 | +4.9 | 1,638 |
| 18/12 | 22,810 | 22,820 | 19,130 | 20,000 | -2,420 | -10.8 | 1,721 |
| 18/11 | 21,860 | 22,750 | 21,380 | 22,420 | +470 | +2.1 | 5,067 |
| 18/10 | 24,560 | 24,690 | 21,150 | 21,950 | -2,480 | -10.2 | 3,221 |
| 18/09 | 22,910 | 24,850 | 22,390 | 24,430 | +1,650 | +7.2 | 2,066 |
| 18/08 | 22,900 | 23,000 | 22,240 | 22,780 | +70 | +0.3 | 54 |
| 18/07 | 22,240 | 23,090 | 21,610 | 22,710 | +350 | +1.6 | 259 |
| 18/06 | 22,400 | 23,350 | 22,210 | 22,360 | -70 | -0.3 | 964 |
| 18/05 | 22,580 | 22,900 | 22,130 | 22,430 | -340 | -1.5 | 199 |
| 18/04 | 21,650 | 22,770 | 21,520 | 22,770 | +1,020 | +4.7 | 200 |
| 18/03 | 22,150 | 22,300 | 20,700 | 21,750 | -760 | -3.4 | 863 |
| 18/02 | 23,830 | 23,830 | 21,200 | 22,510 | -1,030 | -4.4 | 1,999 |
| 18/01 | 23,040 | 25,000 | 23,040 | 23,540 | +520 | +2.3 | 698 |
| 17/12 | 23,150 | 23,150 | 22,360 | 23,020 | +140 | +0.6 | 267 |
| 17/11 | 22,280 | 23,640 | 22,130 | 22,880 | +980 | +4.5 | 1,138 |
| 17/10 | 20,710 | 22,000 | 19,800 | 21,900 | +1,200 | +5.8 | 5,487 |
| 17/09 | 19,760 | 20,700 | 19,480 | 20,700 | +1,120 | +5.7 | 18,341 |
| 17/08 | 20,080 | 20,150 | 19,440 | 19,580 | -450 | -2.3 | 144 |
| 17/07 | 20,240 | 20,260 | 19,940 | 20,030 | -290 | -1.4 | 622 |
| 17/06 | 19,800 | 20,320 | 19,800 | 20,320 | +430 | +2.2 | 264 |
| 17/05 | 19,370 | 20,050 | 19,300 | 19,890 | +560 | +2.9 | 719 |
▶︎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
