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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 526.9 | 526.9 | 523.9 | 526.3 | +3.5 | +0.7 | 50,320 |
| 1/18 | 523.7 | 524.6 | 521.4 | 522.8 | +0.8 | +0.2 | 93,100 |
| 1/17 | 524.0 | 531.4 | 522.0 | 522.0 | -2.1 | -0.4 | 31,570 |
| 1/16 | 533.0 | 533.0 | 523.4 | 524.1 | -4.9 | -0.9 | 59,980 |
| 1/15 | 525.8 | 530.0 | 524.0 | 529.0 | +7.9 | +1.5 | 48,050 |
| 1/12 | 529.8 | 529.8 | 519.6 | 521.1 | -1.7 | -0.3 | 85,940 |
| 1/11 | 523.7 | 525.8 | 521.4 | 522.8 | +5.0 | +1.0 | 60,730 |
| 1/10 | 514.0 | 519.0 | 513.3 | 517.8 | +5.1 | +1.0 | 63,200 |
| 1/9 | 513.0 | 520.0 | 510.7 | 512.7 | +3.4 | +0.7 | 61,700 |
| 1/5 | 509.6 | 513.0 | 508.9 | 509.3 | +2.0 | +0.4 | 86,850 |
| 1/4 | 503.4 | 507.6 | 498.3 | 507.3 | +6.4 | +1.3 | 111,450 |
| 12/29 | 500.0 | 502.3 | 498.4 | 500.9 | +1.2 | +0.2 | 45,030 |
| 12/28 | 499.0 | 499.9 | 497.7 | 499.7 | +0.7 | +0.1 | 46,000 |
| 12/27 | 495.0 | 499.1 | 495.0 | 499.0 | +4.3 | +0.9 | 54,900 |
| 12/26 | 495.5 | 495.8 | 492.5 | 494.7 | +1.2 | +0.2 | 35,240 |
| 12/25 | 498.8 | 499.0 | 493.1 | 493.5 | -0.3 | -0.1 | 44,880 |
| 12/22 | 495.9 | 495.9 | 493.0 | 493.8 | -1.2 | -0.2 | 27,080 |
| 12/21 | 489.9 | 495.0 | 489.3 | 495.0 | +1.7 | +0.3 | 35,600 |
| 12/20 | 494.8 | 496.0 | 492.1 | 493.3 | +2.3 | +0.5 | 78,290 |
| 12/19 | 487.7 | 491.0 | 486.0 | 491.0 | +3.2 | +0.7 | 48,560 |
| 12/18 | 491.0 | 491.5 | 482.3 | 487.8 | -3.2 | -0.7 | 140,310 |
| 12/15 | 488.5 | 493.7 | 488.5 | 491.0 | -0.4 | -0.1 | 60,670 |
| 12/14 | 500.0 | 500.0 | 489.1 | 491.4 | -6.9 | -1.4 | 175,210 |
| 12/13 | 500.0 | 500.2 | 495.7 | 498.3 | -1.2 | -0.2 | 80,380 |
| 12/12 | 500.0 | 502.0 | 497.6 | 499.5 | -0.1 | +0.0 | 68,040 |
| 12/11 | 504.6 | 504.6 | 497.5 | 499.6 | +3.0 | +0.6 | 94,490 |
| 12/8 | 501.2 | 502.0 | 491.0 | 496.6 | -4.5 | -0.9 | 292,840 |
| 12/7 | 500.9 | 504.8 | 499.7 | 501.1 | -8.8 | -1.7 | 129,910 |
| 12/6 | 501.0 | 509.9 | 499.2 | 509.9 | +10.8 | +2.2 | 365,750 |
| 12/5 | 500.9 | 502.5 | 496.1 | 499.1 | -2.1 | -0.4 | 336,400 |
▶︎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
