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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 549.5 | 551.8 | 546.1 | 550.4 | +0.9 | +0.2 | 19,410 |
| 3/4 | 554.0 | 554.0 | 548.6 | 549.5 | -2.5 | -0.5 | 36,120 |
| 3/1 | 549.1 | 552.4 | 549.1 | 552.0 | +2.1 | +0.4 | 32,390 |
| 2/29 | 549.0 | 550.5 | 546.3 | 549.9 | +0.5 | +0.1 | 17,150 |
| 2/28 | 552.5 | 552.5 | 547.8 | 549.4 | 0 | 0.0 | 18,310 |
| 2/27 | 549.9 | 552.0 | 547.3 | 549.4 | +1.4 | +0.3 | 27,290 |
| 2/26 | 554.8 | 554.8 | 547.3 | 548.0 | +1.1 | +0.2 | 32,640 |
| 2/22 | 552.7 | 552.7 | 544.6 | 546.9 | +4.2 | +0.8 | 26,470 |
| 2/21 | 550.0 | 550.1 | 541.0 | 542.7 | -1.8 | -0.3 | 38,730 |
| 2/20 | 549.5 | 549.5 | 543.0 | 544.5 | -1.2 | -0.2 | 57,560 |
| 2/19 | 544.7 | 545.7 | 541.7 | 545.7 | +4.9 | +0.9 | 28,510 |
| 2/16 | 538.9 | 543.3 | 533.4 | 540.8 | +7.1 | +1.3 | 123,060 |
| 2/15 | 540.6 | 540.6 | 531.7 | 533.7 | -1.1 | -0.2 | 60,120 |
| 2/14 | 539.5 | 539.5 | 531.0 | 534.8 | -4.8 | -0.9 | 44,640 |
| 2/13 | 531.6 | 539.6 | 530.2 | 539.6 | +8.1 | +1.5 | 39,210 |
| 2/9 | 528.6 | 534.8 | 527.0 | 531.5 | +0.1 | +0.0 | 25,370 |
| 2/8 | 535.9 | 535.9 | 527.2 | 531.4 | -1.4 | -0.3 | 30,350 |
| 2/7 | 531.9 | 534.0 | 530.3 | 532.8 | +0.8 | +0.2 | 33,840 |
| 2/6 | 535.7 | 536.0 | 530.9 | 532.0 | -3.7 | -0.7 | 25,490 |
| 2/5 | 539.9 | 539.9 | 533.6 | 535.7 | +3.8 | +0.7 | 40,050 |
| 2/2 | 536.5 | 536.5 | 531.5 | 531.9 | +0.1 | +0.0 | 20,320 |
| 2/1 | 535.0 | 535.0 | 529.0 | 531.8 | -1.5 | -0.3 | 65,360 |
| 1/31 | 532.0 | 533.3 | 527.0 | 533.3 | +4.3 | +0.8 | 16,410 |
| 1/30 | 535.0 | 535.0 | 529.0 | 529.0 | -1.7 | -0.3 | 45,300 |
| 1/29 | 530.2 | 533.0 | 529.0 | 530.7 | +5.7 | +1.1 | 34,720 |
| 1/26 | 533.9 | 533.9 | 524.5 | 525.0 | -6.2 | -1.2 | 55,190 |
| 1/25 | 529.9 | 531.6 | 527.5 | 531.2 | +3.2 | +0.6 | 42,520 |
| 1/24 | 528.0 | 539.0 | 526.5 | 528.0 | -2.1 | -0.4 | 46,390 |
| 1/23 | 539.0 | 539.0 | 529.2 | 530.1 | -0.9 | -0.2 | 36,090 |
| 1/22 | 535.2 | 535.2 | 526.4 | 531.0 | +4.7 | +0.9 | 66,950 |
▶︎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
