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
568.6
円
(09:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 576.8 | 576.8 | 562.0 | 565.4 | -4.8 | -0.8 | 54,250 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 577.9 | 577.9 | 571.2 | 571.5 | -8.8 | -1.5 | 71,040 |
| 10/7 | 582.7 | 582.7 | 578.7 | 580.3 | +5.6 | +1.0 | 54,430 |
| 10/4 | 572.0 | 574.9 | 571.6 | 574.7 | +5.2 | +0.9 | 96,860 |
| 10/3 | 574.7 | 575.0 | 564.7 | 569.5 | +4.8 | +0.9 | 188,510 |
| 10/2 | 562.1 | 571.4 | 562.1 | 564.7 | -6.3 | -1.1 | 41,840 |
| 10/1 | 574.8 | 574.8 | 564.6 | 571.0 | +6.2 | +1.1 | 191,200 |
| 9/30 | 550.5 | 567.0 | 550.5 | 564.8 | -9.1 | -1.6 | 47,600 |
| 9/27 | 565.1 | 575.2 | 565.1 | 573.9 | +3.4 | +0.6 | 70,380 |
| 9/26 | 563.5 | 570.5 | 562.3 | 570.5 | +12.0 | +2.2 | 32,770 |
| 9/25 | 562.0 | 563.5 | 556.9 | 558.5 | -3.4 | -0.6 | 34,480 |
| 9/24 | 558.6 | 563.8 | 558.6 | 561.9 | +3.7 | +0.7 | 40,880 |
| 9/20 | 559.2 | 562.0 | 557.3 | 558.2 | +2.2 | +0.4 | 21,770 |
| 9/19 | 559.1 | 559.1 | 550.2 | 556.0 | +6.8 | +1.2 | 2,300 |
| 9/18 | 554.4 | 554.4 | 546.6 | 549.2 | +1.6 | +0.3 | 4,650 |
| 9/17 | 544.7 | 551.2 | 540.2 | 547.6 | +0.7 | +0.1 | 79,940 |
| 9/13 | 553.1 | 553.2 | 545.8 | 546.9 | -6.0 | -1.1 | 47,780 |
| 9/12 | 554.1 | 556.9 | 548.4 | 552.9 | +8.8 | +1.6 | 122,660 |
| 9/11 | 553.0 | 557.0 | 540.0 | 544.1 | -9.1 | -1.6 | 71,040 |
| 9/10 | 563.3 | 563.3 | 553.2 | 553.2 | -0.1 | +0.0 | 6,300 |
| 9/9 | 533.7 | 553.5 | 525.0 | 553.3 | -4.8 | -0.9 | 51,470 |
| 9/6 | 552.4 | 560.1 | 552.4 | 558.1 | -2.1 | -0.4 | 19,110 |
| 9/5 | 564.8 | 565.0 | 555.0 | 560.2 | +0.3 | +0.1 | 11,490 |
| 9/4 | 568.8 | 569.9 | 558.6 | 559.9 | -15.1 | -2.6 | 28,070 |
| 9/3 | 570.1 | 575.0 | 570.0 | 575.0 | +5.7 | +1.0 | 32,190 |
| 9/2 | 570.7 | 573.2 | 565.0 | 569.3 | -1.4 | -0.3 | 33,370 |
| 8/30 | 575.0 | 578.9 | 568.3 | 570.7 | +3.6 | +0.6 | 7,760 |
| 8/29 | 560.9 | 573.4 | 560.9 | 567.1 | +0.6 | +0.1 | 20,570 |
▶︎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
