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) | 2,054.5 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,843.5 (24/03/22) | 2,358.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,679.0 | 2,730.5 | 2,672.5 | 2,712.0 | +62.5 | +2.4 | 397,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,751.5 | 2,770.5 | 2,630.0 | 2,649.5 | -132.5 | -4.8 | 333,580 |
| 4/12 | 2,746.0 | 2,790.5 | 2,740.0 | 2,782.0 | +57.5 | +2.1 | 429,270 |
| 4/5 | 2,833.5 | 2,833.5 | 2,704.5 | 2,724.5 | -101.5 | -3.6 | 409,980 |
| 3/29 | 2,836.0 | 2,839.0 | 2,799.0 | 2,826.0 | -17.5 | -0.6 | 334,990 |
| 3/22 | 2,717.0 | 2,843.5 | 2,717.0 | 2,843.5 | +147.5 | +5.5 | 333,140 |
| 3/15 | 2,723.0 | 2,723.0 | 2,644.5 | 2,696.0 | -57.5 | -2.1 | 253,480 |
| 3/8 | 2,749.5 | 2,777.5 | 2,724.5 | 2,753.5 | +16.5 | +0.6 | 362,150 |
| 3/1 | 2,703.5 | 2,737.5 | 2,682.0 | 2,737.0 | +50.5 | +1.9 | 396,450 |
| 2/22 | 2,653.5 | 2,686.5 | 2,645.0 | 2,686.5 | +32.0 | +1.2 | 414,130 |
| 2/16 | 2,617.0 | 2,662.0 | 2,600.0 | 2,654.5 | +71.5 | +2.8 | 622,220 |
| 2/9 | 2,587.0 | 2,600.5 | 2,560.0 | 2,583.0 | +18.5 | +0.7 | 640,700 |
| 2/2 | 2,538.0 | 2,575.5 | 2,537.0 | 2,564.5 | +32.0 | +1.3 | 307,890 |
| 1/26 | 2,549.5 | 2,591.5 | 2,523.5 | 2,532.5 | +8.5 | +0.3 | 537,840 |
| 1/19 | 2,528.0 | 2,568.0 | 2,516.0 | 2,524.0 | +3.5 | +0.1 | 528,290 |
| 1/12 | 2,441.0 | 2,533.0 | 2,424.0 | 2,520.5 | +103.5 | +4.3 | 771,910 |
| 1/5 | 2,378.0 | 2,423.5 | 2,358.5 | 2,417.0 | +29.5 | +1.2 | 312,350 |
| 12/29 | 2,377.5 | 2,396.5 | 2,356.0 | 2,387.5 | +30.0 | +1.3 | 406,200 |
| 12/22 | 2,326.5 | 2,381.5 | 2,316.0 | 2,357.5 | +5.5 | +0.2 | 856,660 |
| 12/15 | 2,366.0 | 2,394.5 | 2,340.5 | 2,352.0 | +10.0 | +0.4 | 523,920 |
| 12/8 | 2,388.0 | 2,408.5 | 2,342.0 | 2,342.0 | -60.0 | -2.5 | 286,870 |
| 12/1 | 2,420.5 | 2,420.5 | 2,374.5 | 2,402.0 | -10.5 | -0.4 | 253,960 |
| 11/24 | 2,412.5 | 2,425.5 | 2,376.0 | 2,412.5 | +15.5 | +0.7 | 156,720 |
| 11/17 | 2,370.0 | 2,402.0 | 2,353.5 | 2,397.0 | +42.5 | +1.8 | 50,440 |
| 11/10 | 2,383.0 | 2,385.0 | 2,317.0 | 2,354.5 | +11.0 | +0.5 | 365,840 |
| 11/2 | 2,253.0 | 2,357.5 | 2,246.0 | 2,343.5 | +67.5 | +3.0 | 634,990 |
| 10/27 | 2,268.0 | 2,287.5 | 2,220.0 | 2,276.0 | +0.5 | +0.0 | 761,430 |
| 10/20 | 2,310.0 | 2,327.5 | 2,266.5 | 2,275.5 | -51.5 | -2.2 | 788,320 |
| 10/13 | 2,306.5 | 2,361.5 | 2,306.5 | 2,327.0 | +44.5 | +2.0 | 244,610 |
| 10/6 | 2,377.0 | 2,395.0 | 2,243.0 | 2,282.5 | -85.5 | -3.6 | 365,070 |
| 9/29 | 2,407.0 | 2,412.0 | 2,360.0 | 2,368.0 | -34.0 | -1.4 | 432,510 |
▶︎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