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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 567.7 | 567.7 | 558.5 | 560.5 | -7.0 | -1.2 | 7,910 |
| 4/16 | 577.2 | 577.2 | 565.6 | 567.5 | -10.2 | -1.8 | 29,260 |
| 4/15 | 570.0 | 578.2 | 570.0 | 577.7 | -0.7 | -0.1 | 11,850 |
| 4/12 | 575.0 | 579.9 | 575.0 | 578.4 | +2.8 | +0.5 | 8,620 |
| 4/11 | 573.0 | 576.6 | 570.2 | 575.6 | +1.0 | +0.2 | 21,930 |
| 4/10 | 575.7 | 576.0 | 574.0 | 574.6 | +0.3 | +0.1 | 12,400 |
| 4/9 | 574.8 | 574.8 | 571.2 | 574.3 | +3.8 | +0.7 | 7,890 |
| 4/8 | 575.8 | 575.8 | 567.9 | 570.5 | +4.4 | +0.8 | 18,360 |
| 4/5 | 566.9 | 570.0 | 560.0 | 566.1 | -1.7 | -0.3 | 15,130 |
| 4/4 | 569.8 | 570.2 | 566.9 | 567.8 | +3.2 | +0.6 | 15,970 |
| 4/3 | 563.2 | 566.0 | 559.4 | 564.6 | +1.4 | +0.3 | 23,410 |
| 4/2 | 569.7 | 569.7 | 561.3 | 563.2 | -2.2 | -0.4 | 14,170 |
| 4/1 | 583.0 | 583.0 | 564.8 | 565.4 | -9.0 | -1.6 | 37,110 |
| 3/29 | 580.0 | 580.0 | 569.9 | 574.4 | -3.6 | -0.6 | 27,870 |
| 3/28 | 572.0 | 578.0 | 567.3 | 578.0 | +5.4 | +0.9 | 35,040 |
| 3/27 | 572.0 | 574.0 | 570.8 | 572.6 | +4.5 | +0.8 | 10,700 |
| 3/26 | 565.5 | 568.1 | 564.3 | 568.1 | +0.8 | +0.1 | 12,660 |
| 3/25 | 573.9 | 573.9 | 567.0 | 567.3 | -5.1 | -0.9 | 8,560 |
| 3/22 | 575.0 | 575.0 | 568.5 | 572.4 | +3.4 | +0.6 | 35,880 |
| 3/21 | 566.2 | 569.0 | 565.6 | 569.0 | +8.0 | +1.4 | 14,930 |
| 3/19 | 558.7 | 561.9 | 556.0 | 561.0 | +3.9 | +0.7 | 15,710 |
| 3/18 | 550.1 | 557.1 | 550.1 | 557.1 | +7.1 | +1.3 | 18,280 |
| 3/15 | 543.0 | 552.7 | 543.0 | 550.0 | +2.9 | +0.5 | 15,730 |
| 3/14 | 544.0 | 547.1 | 543.0 | 547.1 | +4.0 | +0.7 | 5,320 |
| 3/13 | 551.5 | 551.5 | 540.3 | 543.1 | -2.2 | -0.4 | 9,960 |
| 3/12 | 544.5 | 545.3 | 536.8 | 545.3 | -0.9 | -0.2 | 34,910 |
| 3/11 | 553.0 | 556.9 | 541.1 | 546.2 | -11.8 | -2.1 | 37,780 |
| 3/8 | 555.0 | 559.8 | 550.2 | 558.0 | +3.8 | +0.7 | 20,370 |
| 3/7 | 558.9 | 559.5 | 553.2 | 554.2 | -1.4 | -0.3 | 15,690 |
| 3/6 | 550.0 | 555.9 | 550.0 | 555.6 | +5.2 | +0.9 | 154,010 |
▶︎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
