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 | 38,680 | 38,980 | 38,510 | 38,980 | +590 | +1.5 | 3,401 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 32,830 | 33,050 | 32,250 | 32,420 | -410 | -1.3 | 17,979 |
| 9/22 | 33,600 | 33,700 | 32,500 | 32,830 | -1,140 | -3.4 | 47,275 |
| 9/15 | 33,070 | 34,000 | 32,790 | 33,970 | +1,030 | +3.1 | 35,323 |
| 9/8 | 33,160 | 33,660 | 32,890 | 32,940 | -160 | -0.5 | 12,861 |
| 9/1 | 32,260 | 33,150 | 32,260 | 33,100 | +1,160 | +3.6 | 12,694 |
| 8/25 | 31,860 | 32,600 | 31,830 | 31,940 | +230 | +0.7 | 8,193 |
| 8/18 | 32,810 | 32,940 | 31,600 | 31,710 | -1,120 | -3.4 | 25,943 |
| 8/10 | 32,240 | 32,870 | 32,170 | 32,830 | +350 | +1.1 | 45,390 |
| 8/4 | 33,430 | 33,830 | 32,330 | 32,480 | -580 | -1.8 | 43,747 |
| 7/28 | 32,890 | 33,270 | 32,480 | 33,060 | +350 | +1.1 | 29,535 |
| 7/21 | 32,760 | 33,190 | 32,510 | 32,710 | -60 | -0.2 | 4,104 |
| 7/14 | 32,760 | 33,130 | 32,240 | 32,770 | -50 | -0.2 | 22,965 |
| 7/7 | 33,860 | 34,080 | 32,800 | 32,820 | -710 | -2.1 | 19,994 |
| 6/30 | 32,900 | 33,860 | 32,630 | 33,530 | +430 | +1.3 | 7,763 |
| 6/23 | 33,900 | 33,960 | 32,940 | 33,100 | -980 | -2.9 | 7,335 |
| 6/16 | 32,690 | 34,080 | 32,650 | 34,080 | +1,510 | +4.6 | 14,478 |
| 6/9 | 32,500 | 32,990 | 31,750 | 32,570 | +1,250 | +4.0 | 30,931 |
| 6/2 | 31,910 | 31,910 | 31,170 | 31,320 | 0 | 0.0 | 1,180 |
| 5/26 | 31,020 | 31,590 | 30,910 | 31,320 | +210 | +0.7 | 7,969 |
| 5/19 | 29,825 | 31,200 | 29,785 | 31,110 | +1,420 | +4.8 | 20,807 |
| 5/12 | 29,200 | 29,690 | 29,200 | 29,690 | +250 | +0.9 | 1,491 |
| 5/2 | 29,325 | 29,510 | 29,325 | 29,440 | +440 | +1.5 | 12 |
| 4/28 | 28,895 | 29,000 | 28,520 | 29,000 | +160 | +0.6 | 9,150 |
| 4/21 | 28,805 | 29,015 | 28,745 | 28,840 | +120 | +0.4 | 12,262 |
| 4/14 | 27,915 | 28,765 | 27,875 | 28,720 | +950 | +3.4 | 24,154 |
| 4/7 | 28,750 | 28,820 | 27,690 | 27,770 | -835 | -2.9 | 32,777 |
| 3/31 | 27,775 | 28,660 | 27,720 | 28,605 | +1,025 | +3.7 | 58,238 |
| 3/24 | 27,545 | 27,795 | 27,265 | 27,580 | +145 | +0.5 | 7,865 |
| 3/17 | 28,210 | 28,210 | 26,935 | 27,435 | -1,075 | -3.8 | 34,584 |
| 3/10 | 28,465 | 29,000 | 28,465 | 28,510 | +290 | +1.0 | 9,965 |
▶︎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
