2011東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配 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 |
|---|---|
| 600.0 (24/07/17) | 472.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 600.0 (24/07/17) | 472.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 571.0 | 575.0 | 570.1 | 575.0 | +6.8 | +1.2 | 94,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 566.6 | 572.0 | 566.6 | 568.2 | -3.7 | -0.7 | 39,580 |
| 11/20 | 571.0 | 574.0 | 570.0 | 571.9 | +2.0 | +0.4 | 5,900 |
| 11/19 | 567.3 | 574.2 | 567.3 | 569.9 | -6.9 | -1.2 | 13,120 |
| 11/18 | 579.9 | 579.9 | 576.6 | 576.8 | -0.3 | -0.1 | 87,990 |
| 11/15 | 580.1 | 582.0 | 577.1 | 577.1 | +0.4 | +0.1 | 20,400 |
| 11/14 | 580.9 | 581.2 | 576.7 | 576.7 | +0.9 | +0.2 | 52,180 |
| 11/13 | 581.6 | 581.6 | 575.5 | 575.8 | -5.9 | -1.0 | 59,950 |
| 11/12 | 578.9 | 582.0 | 576.0 | 581.7 | +7.1 | +1.2 | 8,780 |
| 11/11 | 579.5 | 579.5 | 572.4 | 574.6 | -4.4 | -0.8 | 6,340 |
| 11/8 | 580.0 | 582.1 | 574.8 | 579.0 | -1.0 | -0.2 | 29,420 |
| 11/7 | 579.4 | 583.0 | 575.0 | 580.0 | +7.2 | +1.3 | 36,550 |
| 11/6 | 574.9 | 574.9 | 565.9 | 572.8 | +6.7 | +1.2 | 86,490 |
| 11/5 | 570.7 | 570.7 | 562.4 | 566.1 | +4.1 | +0.7 | 24,230 |
| 11/1 | 565.3 | 568.4 | 561.1 | 562.0 | -6.3 | -1.1 | 65,660 |
| 10/31 | 565.9 | 569.2 | 565.1 | 568.3 | +2.3 | +0.4 | 104,870 |
| 10/30 | 562.8 | 568.0 | 562.8 | 566.0 | +3.8 | +0.7 | 18,900 |
| 10/29 | 563.8 | 563.9 | 559.4 | 562.2 | +2.3 | +0.4 | 99,860 |
| 10/28 | 552.7 | 559.9 | 551.0 | 559.9 | +7.0 | +1.3 | 118,990 |
| 10/25 | 554.1 | 556.9 | 550.5 | 552.9 | -3.4 | -0.6 | 5,080 |
| 10/24 | 557.7 | 557.8 | 552.0 | 556.3 | -1.5 | -0.3 | 106,620 |
| 10/23 | 564.4 | 564.4 | 557.8 | 557.8 | -2.5 | -0.5 | 100,530 |
| 10/22 | 569.0 | 569.0 | 558.1 | 560.3 | -5.7 | -1.0 | 55,070 |
| 10/21 | 569.0 | 569.5 | 566.0 | 566.0 | -3.5 | -0.6 | 30,980 |
| 10/18 | 570.9 | 573.5 | 568.0 | 569.5 | +1.3 | +0.2 | 33,820 |
| 10/17 | 570.6 | 572.0 | 568.2 | 568.2 | -1.2 | -0.2 | 25,290 |
| 10/16 | 572.0 | 578.0 | 567.4 | 569.4 | -3.8 | -0.7 | 64,940 |
| 10/15 | 578.0 | 578.0 | 572.3 | 573.2 | +3.0 | +0.5 | 23,830 |
| 10/11 | 575.2 | 575.2 | 570.2 | 570.2 | -2.4 | -0.4 | 27,280 |
| 10/10 | 577.9 | 577.9 | 570.2 | 572.6 | +0.3 | +0.1 | 26,740 |
| 10/9 | 575.4 | 576.0 | 570.8 | 572.3 | +0.8 | +0.1 | 38,840 |
▶︎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
