1398東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＳＭＤＡＭ 東証ＲＥＩＴ指数 株価時系列データ
PTS
1,672.1
円
(09:56)
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 |
|---|---|
| 1,895.0 (24/01/23) | 1,661.5 (24/12/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,895.0 (24/01/23) | 1,661.5 (24/12/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,672.5 | 1,674.0 | 1,661.5 | 1,669.0 | -6.0 | -0.4 | 58,830 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,680.5 | 1,680.5 | 1,665.0 | 1,675.0 | -8.5 | -0.5 | 478,600 |
| 12/6 | 1,720.0 | 1,720.0 | 1,683.5 | 1,683.5 | -33.5 | -2.0 | 524,160 |
| 11/29 | 1,752.5 | 1,752.5 | 1,717.0 | 1,717.0 | -12.5 | -0.7 | 457,650 |
| 11/22 | 1,712.0 | 1,741.0 | 1,709.0 | 1,729.5 | +17.5 | +1.0 | 465,820 |
| 11/15 | 1,727.0 | 1,732.0 | 1,699.0 | 1,712.0 | -12.5 | -0.7 | 537,070 |
| 11/8 | 1,734.5 | 1,737.5 | 1,719.5 | 1,724.5 | -8.5 | -0.5 | 752,250 |
| 11/1 | 1,726.5 | 1,744.0 | 1,720.5 | 1,733.0 | +12.5 | +0.7 | 107,710 |
| 10/25 | 1,740.0 | 1,740.5 | 1,720.5 | 1,720.5 | -19.5 | -1.1 | 98,700 |
| 10/18 | 1,746.0 | 1,746.0 | 1,727.0 | 1,740.0 | -6.0 | -0.3 | 173,030 |
| 10/11 | 1,771.0 | 1,771.0 | 1,740.5 | 1,746.0 | -21.0 | -1.2 | 632,810 |
| 10/4 | 1,791.5 | 1,791.5 | 1,755.5 | 1,767.0 | -38.5 | -2.1 | 559,180 |
| 9/27 | 1,796.5 | 1,805.5 | 1,777.0 | 1,805.5 | +17.0 | +1.0 | 117,190 |
| 9/20 | 1,796.0 | 1,806.0 | 1,784.0 | 1,788.5 | -7.5 | -0.4 | 320,800 |
| 9/13 | 1,780.0 | 1,807.5 | 1,775.0 | 1,796.0 | +9.5 | +0.5 | 222,310 |
| 9/6 | 1,830.5 | 1,833.5 | 1,776.5 | 1,786.5 | -34.5 | -1.9 | 512,650 |
| 8/30 | 1,805.5 | 1,852.0 | 1,805.5 | 1,821.0 | +21.0 | +1.2 | 61,680 |
| 8/23 | 1,801.5 | 1,810.0 | 1,785.0 | 1,800.0 | +0.5 | +0.0 | 50,000 |
| 8/16 | 1,749.5 | 1,800.0 | 1,749.5 | 1,799.5 | +54.0 | +3.1 | 102,310 |
| 8/9 | 1,707.5 | 1,775.5 | 1,679.0 | 1,745.5 | -8.5 | -0.5 | 157,230 |
| 8/2 | 1,760.5 | 1,778.5 | 1,731.0 | 1,754.0 | -4.5 | -0.3 | 531,260 |
| 7/26 | 1,780.5 | 1,780.5 | 1,750.0 | 1,758.5 | -22.0 | -1.2 | 72,180 |
| 7/19 | 1,788.5 | 1,802.0 | 1,779.0 | 1,780.5 | -3.5 | -0.2 | 78,400 |
| 7/12 | 1,754.0 | 1,794.5 | 1,747.5 | 1,784.0 | +28.0 | +1.6 | 89,320 |
| 7/5 | 1,774.0 | 1,774.0 | 1,747.5 | 1,756.0 | -16.0 | -0.9 | 183,730 |
| 6/28 | 1,772.0 | 1,791.5 | 1,760.0 | 1,772.0 | +3.0 | +0.2 | 67,430 |
| 6/21 | 1,764.0 | 1,785.5 | 1,748.0 | 1,769.0 | +5.0 | +0.3 | 41,280 |
| 6/14 | 1,765.0 | 1,774.0 | 1,748.5 | 1,764.0 | -1.0 | -0.1 | 113,820 |
| 6/7 | 1,793.5 | 1,800.0 | 1,761.5 | 1,765.0 | -25.5 | -1.4 | 54,700 |
| 5/31 | 1,807.0 | 1,813.0 | 1,767.0 | 1,790.5 | -16.5 | -0.9 | 80,990 |
| 5/24 | 1,853.0 | 1,853.0 | 1,795.0 | 1,807.0 | -42.0 | -2.3 | 89,890 |
▶︎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
