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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 38,650 | 38,980 | 38,390 | 38,980 | -280 | -0.7 | 23,574 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 39,780 | 40,190 | 39,000 | 39,260 | -640 | -1.6 | 17,353 |
| 11/8 | 38,680 | 40,290 | 38,580 | 39,900 | +1,490 | +3.9 | 9,120 |
| 11/1 | 38,200 | 39,850 | 38,200 | 38,410 | +120 | +0.3 | 27,128 |
| 10/25 | 39,410 | 39,500 | 38,150 | 38,290 | -1,090 | -2.8 | 9,208 |
| 10/18 | 40,430 | 40,670 | 39,310 | 39,380 | -640 | -1.6 | 4,667 |
| 10/11 | 39,910 | 40,050 | 39,260 | 40,020 | +720 | +1.8 | 15,008 |
| 10/4 | 38,930 | 39,660 | 38,360 | 39,300 | -1,030 | -2.6 | 64,576 |
| 9/27 | 38,680 | 40,500 | 38,320 | 40,330 | +2,120 | +5.6 | 72,548 |
| 9/20 | 36,970 | 38,420 | 36,260 | 38,210 | +1,230 | +3.3 | 27,389 |
| 9/13 | 35,730 | 37,320 | 35,680 | 36,980 | +100 | +0.3 | 28,369 |
| 9/6 | 39,510 | 39,570 | 36,750 | 36,880 | -2,200 | -5.6 | 15,910 |
| 8/30 | 38,490 | 39,080 | 38,350 | 39,080 | +210 | +0.5 | 7,440 |
| 8/23 | 38,280 | 38,870 | 37,740 | 38,870 | +330 | +0.9 | 24,974 |
| 8/16 | 36,070 | 38,550 | 36,070 | 38,540 | +3,020 | +8.5 | 20,588 |
| 8/9 | 34,570 | 36,340 | 32,900 | 35,520 | -820 | -2.3 | 86,285 |
| 8/2 | 38,770 | 39,620 | 36,340 | 36,340 | -1,740 | -4.6 | 32,311 |
| 7/26 | 40,370 | 40,400 | 38,060 | 38,080 | -2,440 | -6.0 | 25,738 |
| 7/19 | 41,830 | 41,930 | 40,350 | 40,520 | -1,150 | -2.8 | 14,901 |
| 7/12 | 41,300 | 42,890 | 41,290 | 41,670 | +380 | +0.9 | 25,071 |
| 7/5 | 40,300 | 41,550 | 40,000 | 41,290 | +1,240 | +3.1 | 28,351 |
| 6/28 | 38,890 | 40,210 | 38,810 | 40,050 | +1,050 | +2.7 | 16,058 |
| 6/21 | 38,850 | 39,190 | 38,340 | 39,000 | -240 | -0.6 | 4,252 |
| 6/14 | 39,210 | 39,740 | 38,940 | 39,240 | +180 | +0.5 | 4,599 |
| 6/7 | 39,170 | 39,430 | 38,760 | 39,060 | +210 | +0.5 | 2,016 |
| 5/31 | 39,200 | 39,460 | 38,020 | 38,850 | -120 | -0.3 | 9,339 |
| 5/24 | 39,180 | 39,810 | 38,800 | 38,970 | -200 | -0.5 | 12,848 |
| 5/17 | 38,560 | 39,360 | 38,350 | 39,170 | +530 | +1.4 | 40,256 |
| 5/10 | 39,310 | 39,310 | 38,500 | 38,640 | +30 | +0.1 | 28,528 |
| 5/2 | 38,750 | 38,990 | 38,340 | 38,610 | +300 | +0.8 | 13,189 |
| 4/26 | 37,610 | 38,840 | 37,490 | 38,310 | +830 | +2.2 | 36,246 |
▶︎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
