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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 27,600 | 28,240 | 27,600 | 28,220 | +535 | +1.9 | 4,146 |
| 2/24 | 27,720 | 27,720 | 27,365 | 27,685 | -90 | -0.3 | 77 |
| 2/17 | 27,825 | 27,965 | 27,630 | 27,775 | -230 | -0.8 | 743 |
| 2/10 | 28,045 | 28,060 | 27,735 | 28,005 | +285 | +1.0 | 260 |
| 2/3 | 27,655 | 27,745 | 27,600 | 27,720 | +20 | +0.1 | 2,102 |
| 1/27 | 27,165 | 27,745 | 27,165 | 27,700 | +890 | +3.3 | 8,887 |
| 1/20 | 26,095 | 27,060 | 26,000 | 26,810 | +435 | +1.7 | 5,164 |
| 1/13 | 26,470 | 26,470 | 26,375 | 26,375 | +170 | +0.7 | 1,003 |
| 1/6 | 26,130 | 26,245 | 25,985 | 26,205 | -210 | -0.8 | 3,086 |
| 12/30 | 26,595 | 26,730 | 26,245 | 26,415 | -60 | -0.2 | 6,209 |
| 12/23 | 27,500 | 27,510 | 26,370 | 26,475 | -1,320 | -4.8 | 4,969 |
| 12/16 | 28,080 | 28,395 | 27,795 | 27,795 | -65 | -0.2 | 3,005 |
| 12/9 | 28,000 | 28,030 | 27,860 | 27,860 | -200 | -0.7 | 2,248 |
| 12/2 | 28,450 | 28,450 | 28,060 | 28,060 | -565 | -2.0 | 872 |
| 11/25 | 28,180 | 28,625 | 28,180 | 28,625 | +365 | +1.3 | 28 |
| 11/18 | 28,400 | 28,450 | 28,170 | 28,260 | -155 | -0.6 | 1,947 |
| 11/11 | 27,635 | 28,500 | 27,635 | 28,415 | +900 | +3.3 | 3,697 |
| 11/4 | 27,695 | 27,910 | 27,515 | 27,515 | +55 | +0.2 | 2,128 |
| 10/28 | 27,500 | 27,675 | 27,250 | 27,460 | +45 | +0.2 | 53 |
| 10/21 | 26,980 | 27,440 | 26,980 | 27,415 | +45 | +0.2 | 170 |
| 10/14 | 26,930 | 27,385 | 26,500 | 27,370 | +40 | +0.2 | 1,563 |
| 10/7 | 26,620 | 28,000 | 26,620 | 27,330 | +470 | +1.8 | 59,759 |
| 9/30 | 27,000 | 27,155 | 26,415 | 26,860 | -540 | -2.0 | 6,809 |
| 9/22 | 28,000 | 28,010 | 27,250 | 27,400 | -500 | -1.8 | 11,418 |
| 9/16 | 28,800 | 28,925 | 27,825 | 27,900 | -550 | -1.9 | 86 |
| 9/9 | 27,865 | 28,630 | 27,580 | 28,450 | +495 | +1.8 | 4,714 |
| 9/2 | 28,215 | 28,340 | 27,900 | 27,955 | -1,075 | -3.7 | 18,869 |
| 8/26 | 28,920 | 29,065 | 28,590 | 29,030 | -250 | -0.9 | 6,490 |
| 8/19 | 29,140 | 29,500 | 29,130 | 29,280 | +535 | +1.9 | 6,897 |
| 8/12 | 28,325 | 28,770 | 28,290 | 28,745 | +330 | +1.2 | 6,596 |
▶︎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
