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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 28,000 | 28,415 | 28,000 | 28,415 | +405 | +1.5 | 55 |
| 7/29 | 27,880 | 28,200 | 27,880 | 28,010 | -220 | -0.8 | 460 |
| 7/22 | 27,235 | 28,230 | 27,235 | 28,230 | +1,290 | +4.8 | 2,133 |
| 7/15 | 27,250 | 27,250 | 26,690 | 26,940 | +95 | +0.4 | 52 |
| 7/8 | 26,370 | 27,055 | 26,330 | 26,845 | +650 | +2.5 | 618 |
| 7/1 | 27,000 | 27,250 | 26,110 | 26,195 | -505 | -1.9 | 266 |
| 6/24 | 25,900 | 26,700 | 25,750 | 26,700 | +495 | +1.9 | 331 |
| 6/17 | 27,405 | 27,405 | 25,900 | 26,205 | -1,860 | -6.6 | 3,219 |
| 6/10 | 27,970 | 28,600 | 27,970 | 28,065 | +65 | +0.2 | 342 |
| 6/3 | 27,395 | 28,000 | 27,395 | 28,000 | +1,065 | +4.0 | 5,337 |
| 5/27 | 27,275 | 27,275 | 26,935 | 26,935 | +310 | +1.2 | 1,063 |
| 5/20 | 27,035 | 27,250 | 26,410 | 26,625 | -55 | -0.2 | 870 |
| 5/13 | 26,860 | 26,860 | 25,990 | 26,680 | -570 | -2.1 | 4,269 |
| 5/6 | 26,935 | 27,250 | 26,800 | 27,250 | +205 | +0.8 | 107 |
| 4/28 | 26,775 | 27,080 | 26,350 | 27,045 | -320 | -1.2 | 18,858 |
| 4/22 | 27,035 | 27,750 | 26,805 | 27,365 | +65 | +0.2 | 1,814 |
| 4/15 | 27,060 | 27,375 | 26,580 | 27,300 | +110 | +0.4 | 24,766 |
| 4/8 | 28,200 | 28,390 | 27,050 | 27,190 | -1,020 | -3.6 | 4,604 |
| 4/1 | 28,340 | 28,795 | 27,930 | 28,210 | -210 | -0.7 | 2,427 |
| 3/25 | 27,420 | 28,620 | 27,420 | 28,420 | +1,305 | +4.8 | 3,929 |
| 3/18 | 25,840 | 27,115 | 25,585 | 27,115 | +1,765 | +7.0 | 1,582 |
| 3/11 | 25,735 | 25,950 | 24,990 | 25,350 | -830 | -3.2 | 14,012 |
| 3/4 | 26,720 | 27,250 | 26,120 | 26,180 | -490 | -1.8 | 8,317 |
| 2/25 | 26,850 | 27,215 | 26,030 | 26,670 | -1,030 | -3.7 | 951 |
| 2/18 | 27,395 | 27,715 | 26,990 | 27,700 | -245 | -0.9 | 511 |
| 2/10 | 27,455 | 28,105 | 27,455 | 27,945 | +530 | +1.9 | 1,841 |
| 2/4 | 26,800 | 27,670 | 26,800 | 27,415 | +410 | +1.5 | 2,128 |
| 1/28 | 27,510 | 27,700 | 26,370 | 27,005 | -465 | -1.7 | 1,364 |
| 1/21 | 28,580 | 28,640 | 27,400 | 27,470 | -905 | -3.2 | 2,856 |
| 1/14 | 28,655 | 29,060 | 28,200 | 28,375 | -320 | -1.1 | 5,529 |
▶︎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
