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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 574.8 | 576.8 | 573.7 | 574.9 | +4.0 | +0.7 | 17,660 |
| 5/31 | 558.2 | 570.9 | 558.2 | 570.9 | +9.7 | +1.7 | 37,770 |
| 5/30 | 551.6 | 562.2 | 551.6 | 561.2 | +0.1 | +0.0 | 31,740 |
| 5/29 | 565.9 | 568.2 | 560.6 | 561.1 | -5.3 | -0.9 | 29,770 |
| 5/28 | 570.0 | 570.0 | 565.5 | 566.4 | +0.4 | +0.1 | 9,810 |
| 5/27 | 562.0 | 566.0 | 562.0 | 566.0 | +3.3 | +0.6 | 86,120 |
| 5/24 | 558.5 | 563.8 | 558.0 | 562.7 | +0.3 | +0.1 | 5,780 |
| 5/23 | 560.1 | 563.3 | 555.6 | 562.4 | +1.4 | +0.3 | 24,160 |
| 5/22 | 567.6 | 567.7 | 561.0 | 561.0 | -4.8 | -0.9 | 7,860 |
| 5/21 | 560.4 | 570.4 | 560.4 | 565.8 | -0.4 | -0.1 | 37,920 |
| 5/20 | 559.4 | 568.9 | 559.4 | 566.2 | +4.4 | +0.8 | 12,270 |
| 5/17 | 564.9 | 564.9 | 557.4 | 561.8 | -6.3 | -1.1 | 55,000 |
| 5/16 | 572.0 | 572.0 | 565.2 | 568.1 | -2.6 | -0.5 | 36,350 |
| 5/15 | 572.6 | 574.0 | 570.0 | 570.7 | -2.3 | -0.4 | 50,760 |
| 5/14 | 576.0 | 576.0 | 568.9 | 573.0 | -2.9 | -0.5 | 30,570 |
| 5/13 | 579.9 | 579.9 | 572.9 | 575.9 | -1.8 | -0.3 | 33,370 |
| 5/10 | 580.0 | 582.4 | 576.0 | 577.7 | +0.8 | +0.1 | 101,190 |
| 5/9 | 576.9 | 580.1 | 575.0 | 576.9 | +4.6 | +0.8 | 10,850 |
| 5/8 | 576.0 | 577.0 | 570.4 | 572.3 | -3.4 | -0.6 | 13,720 |
| 5/7 | 579.8 | 579.8 | 572.4 | 575.7 | +3.2 | +0.6 | 17,530 |
| 5/2 | 574.8 | 574.8 | 570.8 | 572.5 | +0.1 | +0.0 | 79,500 |
| 5/1 | 575.0 | 575.0 | 570.2 | 572.4 | -3.5 | -0.6 | 9,230 |
| 4/30 | 568.5 | 576.0 | 568.5 | 575.9 | +8.7 | +1.5 | 14,770 |
| 4/26 | 571.5 | 571.5 | 562.3 | 567.2 | +0.8 | +0.1 | 59,460 |
| 4/25 | 563.5 | 574.0 | 563.5 | 566.4 | -4.8 | -0.8 | 13,730 |
| 4/24 | 574.3 | 574.3 | 567.5 | 571.2 | +5.0 | +0.9 | 6,350 |
| 4/23 | 572.4 | 574.9 | 564.6 | 566.2 | +1.7 | +0.3 | 15,070 |
| 4/22 | 556.0 | 567.1 | 556.0 | 564.5 | +7.7 | +1.4 | 21,490 |
| 4/19 | 563.0 | 563.0 | 550.0 | 556.8 | -7.3 | -1.3 | 32,800 |
| 4/18 | 560.0 | 565.6 | 558.7 | 564.1 | +3.6 | +0.6 | 9,350 |
▶︎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
