2557東証E貸借
構成銘柄 ETF銘柄一覧
SMDAM トピックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,843.5 (24/03/22) | 1,974.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
2,843.5 (24/03/22) | 1,878.0 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,824.5 | 2,827.0 | 2,799.0 | 2,799.0 | -34.5 | -1.2 | 6,060 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,823.0 | 2,839.0 | 2,821.0 | 2,833.5 | +21.0 | +0.8 | 46,480 |
3/26 | 2,807.5 | 2,813.5 | 2,799.0 | 2,812.5 | +5.5 | +0.2 | 18,980 |
3/25 | 2,836.0 | 2,836.0 | 2,807.0 | 2,807.0 | -36.5 | -1.3 | 22,930 |
3/22 | 2,835.5 | 2,843.5 | 2,827.0 | 2,843.5 | +19.0 | +0.7 | 97,650 |
3/21 | 2,819.0 | 2,827.5 | 2,814.5 | 2,824.5 | +46.0 | +1.7 | 116,600 |
3/19 | 2,745.5 | 2,778.5 | 2,742.0 | 2,778.5 | +28.0 | +1.0 | 66,240 |
3/18 | 2,717.0 | 2,750.5 | 2,717.0 | 2,750.5 | +54.5 | +2.0 | 52,650 |
3/15 | 2,680.0 | 2,708.0 | 2,678.0 | 2,696.0 | +6.0 | +0.2 | 8,030 |
3/14 | 2,675.5 | 2,690.0 | 2,667.0 | 2,690.0 | +12.5 | +0.5 | 26,080 |
3/13 | 2,708.0 | 2,708.0 | 2,658.5 | 2,677.5 | -4.0 | -0.2 | 38,140 |
3/12 | 2,671.0 | 2,681.5 | 2,644.5 | 2,681.5 | -8.5 | -0.3 | 102,500 |
3/11 | 2,723.0 | 2,723.0 | 2,666.5 | 2,690.0 | -63.5 | -2.3 | 78,730 |
3/8 | 2,750.0 | 2,768.5 | 2,730.5 | 2,753.5 | +6.0 | +0.2 | 31,180 |
3/7 | 2,775.5 | 2,777.5 | 2,743.5 | 2,747.5 | -12.0 | -0.4 | 50,070 |
3/6 | 2,737.5 | 2,759.5 | 2,732.5 | 2,759.5 | +13.0 | +0.5 | 75,210 |
3/5 | 2,725.0 | 2,752.5 | 2,724.5 | 2,746.5 | +16.5 | +0.6 | 131,740 |
3/4 | 2,749.5 | 2,754.0 | 2,730.0 | 2,730.0 | -7.0 | -0.3 | 73,950 |
3/1 | 2,704.5 | 2,737.5 | 2,704.0 | 2,737.0 | +35.5 | +1.3 | 52,710 |
2/29 | 2,696.0 | 2,707.5 | 2,682.0 | 2,701.5 | 0 | 0.0 | 136,160 |
2/28 | 2,707.0 | 2,710.0 | 2,694.0 | 2,701.5 | -1.5 | -0.1 | 113,220 |
2/27 | 2,703.0 | 2,712.0 | 2,699.0 | 2,703.0 | +1.0 | +0.0 | 23,830 |
2/26 | 2,703.5 | 2,712.0 | 2,694.5 | 2,702.0 | +15.5 | +0.6 | 70,530 |
2/22 | 2,673.0 | 2,686.5 | 2,671.0 | 2,686.5 | +36.0 | +1.4 | 274,680 |
2/21 | 2,650.5 | 2,651.5 | 2,645.0 | 2,650.5 | -9.0 | -0.3 | 50,250 |
2/20 | 2,674.0 | 2,676.0 | 2,651.0 | 2,659.5 | -6.5 | -0.2 | 73,190 |
2/19 | 2,653.5 | 2,666.0 | 2,651.5 | 2,666.0 | +11.5 | +0.4 | 16,010 |
2/16 | 2,644.5 | 2,662.0 | 2,641.5 | 2,654.5 | +39.5 | +1.5 | 220,850 |
2/15 | 2,628.5 | 2,628.5 | 2,611.5 | 2,615.0 | 0 | 0.0 | 34,260 |
2/14 | 2,623.5 | 2,623.5 | 2,600.0 | 2,615.0 | -24.5 | -0.9 | 164,400 |
2/13 | 2,617.0 | 2,639.5 | 2,610.0 | 2,639.5 | +56.5 | +2.2 | 202,710 |
▶︎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