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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 39,130 | 39,430 | 39,130 | 39,430 | +450 | +1.2 | 755 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 29,275 | 29,600 | 28,695 | 28,695 | -405 | -1.4 | 786 |
| 12/30 | 28,960 | 29,370 | 28,930 | 29,100 | +50 | +0.2 | 63 |
| 12/24 | 28,525 | 29,065 | 28,130 | 29,050 | +225 | +0.8 | 618 |
| 12/17 | 28,945 | 29,300 | 28,755 | 28,825 | +25 | +0.1 | 1,497 |
| 12/10 | 28,030 | 29,130 | 28,030 | 28,800 | +770 | +2.8 | 94,928 |
| 12/3 | 28,600 | 29,000 | 27,865 | 28,030 | -920 | -3.2 | 2,652 |
| 11/26 | 29,850 | 30,050 | 28,930 | 28,950 | -870 | -2.9 | 4,734 |
| 11/19 | 30,000 | 30,200 | 29,720 | 29,820 | -60 | -0.2 | 8,153 |
| 11/12 | 30,000 | 30,000 | 29,480 | 29,880 | +30 | +0.1 | 305 |
| 11/5 | 29,680 | 30,050 | 29,680 | 29,850 | +690 | +2.4 | 2,669 |
| 10/29 | 28,730 | 29,400 | 28,710 | 29,160 | +10 | +0.0 | 672 |
| 10/22 | 29,370 | 29,700 | 29,090 | 29,150 | -150 | -0.5 | 1,506 |
| 10/15 | 28,220 | 29,300 | 28,220 | 29,300 | +860 | +3.0 | 3,070 |
| 10/8 | 29,090 | 29,090 | 27,730 | 28,440 | -770 | -2.6 | 10,215 |
| 10/1 | 30,650 | 30,650 | 29,140 | 29,210 | -1,340 | -4.4 | 13,001 |
| 9/24 | 30,200 | 30,600 | 29,970 | 30,550 | -200 | -0.7 | 9,966 |
| 9/17 | 30,650 | 31,000 | 30,500 | 30,750 | +150 | +0.5 | 491 |
| 9/10 | 29,850 | 30,600 | 29,850 | 30,600 | +1,200 | +4.1 | 30,955 |
| 9/3 | 28,140 | 29,400 | 27,920 | 29,400 | +1,510 | +5.4 | 245 |
| 8/27 | 27,480 | 28,130 | 27,450 | 27,890 | +630 | +2.3 | 10,345 |
| 8/20 | 28,100 | 28,100 | 27,250 | 27,260 | -1,060 | -3.7 | 1,913 |
| 8/13 | 28,170 | 28,450 | 28,130 | 28,320 | +240 | +0.9 | 121 |
| 8/6 | 27,840 | 28,080 | 27,810 | 28,080 | +460 | +1.7 | 1,173 |
| 7/30 | 28,250 | 28,250 | 27,610 | 27,620 | -180 | -0.7 | 62 |
| 7/21 | 27,920 | 28,080 | 27,600 | 27,800 | -540 | -1.9 | 347 |
| 7/16 | 28,850 | 29,000 | 28,240 | 28,340 | +80 | +0.3 | 139 |
| 7/9 | 29,020 | 29,020 | 27,720 | 28,260 | -770 | -2.7 | 356 |
| 7/2 | 29,250 | 29,250 | 28,950 | 29,030 | -50 | -0.2 | 339 |
| 6/25 | 28,670 | 29,160 | 28,100 | 29,080 | -70 | -0.2 | 987 |
| 6/18 | 29,320 | 29,740 | 29,150 | 29,150 | -50 | -0.2 | 68 |
▶︎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
