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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 574.0 | 579.1 | 563.0 | 563.9 | -11.1 | -1.9 | 282,350 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 575.0 | -0.4 | 574.0 | 240,590 | 50 | 7,150 | 143.00 |
| 11/15 | 577.1 | -0.3 | 578.6 | 147,650 | 50 | 11,530 | 230.60 |
| 11/8 | 579.0 | +3.0 | 572.2 | 176,690 | 130 | 12,970 | 99.77 |
| 11/1 | 562.0 | +1.7 | 561.1 | 408,280 | 310 | 33,270 | 107.32 |
| 10/25 | 552.9 | -2.9 | 559.6 | 298,280 | 320 | 33,450 | 104.53 |
| 10/18 | 569.5 | -0.1 | 571.0 | 147,880 | 80 | 52,420 | 655.25 |
| 10/11 | 570.2 | -0.8 | 575.3 | 218,330 | 160 | 51,320 | 320.75 |
| 10/4 | 574.7 | +0.1 | 570.7 | 566,010 | 70 | 53,720 | 767.43 |
| 9/27 | 573.9 | +2.8 | 566.5 | 178,510 | 80 | 32,320 | 404.00 |
| 9/20 | 558.2 | +2.1 | 552.0 | 108,660 | 350 | 44,040 | 125.83 |
| 9/13 | 546.9 | -2.0 | 549.8 | 299,250 | 370 | 47,680 | 128.86 |
| 9/6 | 558.1 | -2.2 | 566.4 | 124,230 | 180 | 47,240 | 262.44 |
| 8/30 | 570.7 | +1.1 | 566.7 | 43,790 | 30 | 45,970 | 1,532.33 |
| 8/23 | 564.3 | +0.8 | 558.5 | 60,350 | 30 | 45,530 | 1,517.67 |
| 8/16 | 560.1 | +6.4 | 542.9 | 165,620 | 30 | 45,700 | 1,523.33 |
| 8/9 | 526.5 | -1.9 | 519.8 | 391,890 | 370 | 44,540 | 120.38 |
| 8/2 | 536.6 | -6.3 | 567.6 | 251,080 | 490 | 37,570 | 76.67 |
| 7/26 | 572.4 | -3.1 | 581.2 | 420,110 | 240 | 31,550 | 131.46 |
| 7/19 | 590.4 | -0.1 | 593.2 | 274,730 | 50 | 32,100 | 642.00 |
| 7/12 | 590.9 | +0.4 | 587.6 | 52,540 | 0 | 32,450 | ー |
| 7/5 | 588.5 | +1.3 | 588.1 | 37,540 | 0 | 17,260 | ー |
| 6/28 | 581.0 | +3.1 | 573.5 | 139,290 | 0 | 12,480 | ー |
| 6/21 | 563.7 | -0.2 | 561.3 | 48,800 | 60 | 63,259 | 1,054.32 |
| 6/14 | 564.6 | +0.1 | 567.4 | 82,320 | 40 | 64,480 | 1,612.00 |
| 6/7 | 563.9 | -1.2 | 566.6 | 86,240 | 30 | 66,200 | 2,206.67 |
| 5/31 | 570.9 | +1.5 | 563.5 | 195,210 | 20 | 67,890 | 3,394.50 |
| 5/24 | 562.7 | +0.2 | 564.0 | 87,990 | 50 | 68,700 | 1,374.00 |
| 5/17 | 561.8 | -2.8 | 568.0 | 206,050 | 80 | 70,330 | 879.13 |
| 5/10 | 577.7 | +0.9 | 576.4 | 143,290 | 770 | 67,870 | 88.14 |
| 5/2 | 572.5 | +0.9 | 572.9 | 103,500 | 2,580 | 67,800 | 26.28 |
▶︎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
