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 | 39,090 | 39,100 | +120 | +0.3 | 2,748 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 29,470 | 29,500 | 29,040 | 29,200 | +30 | +0.1 | 60 |
| 6/4 | 29,290 | 29,430 | 29,010 | 29,170 | -230 | -0.8 | 34 |
| 5/28 | 28,750 | 29,460 | 28,680 | 29,400 | +1,100 | +3.9 | 4,933 |
| 5/21 | 28,270 | 28,720 | 28,080 | 28,300 | -10 | +0.0 | 129 |
| 5/14 | 29,860 | 29,860 | 27,670 | 28,310 | -1,300 | -4.4 | 2,013 |
| 5/7 | 29,240 | 29,630 | 29,240 | 29,610 | +450 | +1.5 | 18 |
| 4/30 | 29,280 | 29,280 | 29,150 | 29,160 | -10 | +0.0 | 14 |
| 4/23 | 29,940 | 30,050 | 28,740 | 29,170 | -820 | -2.7 | 1,876 |
| 4/16 | 29,950 | 29,990 | 29,800 | 29,990 | -60 | -0.2 | 14 |
| 4/9 | 30,500 | 30,600 | 29,860 | 30,050 | -150 | -0.5 | 2,876 |
| 4/2 | 29,770 | 30,200 | 29,600 | 30,200 | +820 | +2.8 | 2,869 |
| 3/26 | 29,920 | 29,920 | 28,680 | 29,380 | -560 | -1.9 | 84 |
| 3/19 | 30,100 | 30,400 | 29,680 | 29,940 | +310 | +1.1 | 327 |
| 3/12 | 29,500 | 29,790 | 28,760 | 29,630 | +720 | +2.5 | 353 |
| 3/5 | 29,800 | 30,150 | 28,390 | 28,910 | -390 | -1.3 | 487 |
| 2/26 | 30,500 | 30,550 | 28,650 | 29,300 | -900 | -3.0 | 334 |
| 2/19 | 30,000 | 30,950 | 29,930 | 30,200 | +790 | +2.7 | 102 |
| 2/12 | 29,060 | 30,000 | 29,060 | 29,410 | +550 | +1.9 | 474 |
| 2/5 | 27,850 | 28,860 | 27,850 | 28,860 | +1,060 | +3.8 | 104 |
| 1/29 | 28,890 | 28,980 | 27,670 | 27,800 | -960 | -3.3 | 105 |
| 1/22 | 28,430 | 29,060 | 28,340 | 28,760 | +60 | +0.2 | 311 |
| 1/15 | 28,300 | 29,300 | 27,950 | 28,700 | +680 | +2.4 | 270 |
| 1/8 | 27,820 | 29,060 | 26,840 | 28,020 | +360 | +1.3 | 63 |
| 12/30 | 26,880 | 27,820 | 26,880 | 27,660 | +850 | +3.2 | 90 |
| 12/25 | 27,350 | 27,350 | 26,280 | 26,810 | -140 | -0.5 | 84 |
| 12/18 | 26,880 | 27,020 | 26,760 | 26,950 | -20 | -0.1 | 16 |
| 12/11 | 27,070 | 27,140 | 26,580 | 26,970 | +90 | +0.3 | 33 |
| 12/4 | 27,050 | 27,220 | 26,820 | 26,880 | +110 | +0.4 | 105 |
| 11/27 | 26,110 | 26,860 | 26,110 | 26,770 | +1,160 | +4.5 | 87 |
| 11/20 | 25,900 | 26,260 | 25,610 | 25,610 | +90 | +0.4 | 1,999 |
▶︎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
