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) | 2,124.0 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,749.5 | 2,749.5 | 2,737.5 | 2,748.5 | -5.5 | -0.2 | 54,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,441.5 | 2,458.5 | 2,379.0 | 2,402.0 | -54.5 | -2.2 | 271,530 |
| 9/15 | 2,392.0 | 2,463.0 | 2,381.0 | 2,456.5 | +74.5 | +3.1 | 552,670 |
| 9/8 | 2,380.0 | 2,420.0 | 2,378.5 | 2,382.0 | +9.5 | +0.4 | 137,500 |
| 9/1 | 2,309.0 | 2,377.5 | 2,307.0 | 2,372.5 | +81.5 | +3.6 | 75,110 |
| 8/25 | 2,265.0 | 2,307.0 | 2,264.0 | 2,291.0 | +33.5 | +1.5 | 37,730 |
| 8/18 | 2,331.5 | 2,331.5 | 2,251.0 | 2,257.5 | -59.5 | -2.6 | 47,790 |
| 8/10 | 2,284.5 | 2,321.0 | 2,283.0 | 2,317.0 | +21.5 | +0.9 | 17,270 |
| 8/4 | 2,342.0 | 2,361.0 | 2,279.5 | 2,295.5 | -3.0 | -0.1 | 210,760 |
| 7/28 | 2,301.0 | 2,313.0 | 2,288.5 | 2,298.5 | +15.0 | +0.7 | 131,070 |
| 7/21 | 2,273.5 | 2,303.0 | 2,266.5 | 2,283.5 | +30.0 | +1.3 | 41,260 |
| 7/14 | 2,275.5 | 2,284.5 | 2,238.0 | 2,253.5 | -23.0 | -1.0 | 173,020 |
| 7/7 | 2,326.0 | 2,342.0 | 2,275.0 | 2,276.5 | -36.0 | -1.6 | 259,320 |
| 6/30 | 2,279.0 | 2,332.5 | 2,257.5 | 2,312.5 | +29.5 | +1.3 | 85,330 |
| 6/23 | 2,322.0 | 2,329.0 | 2,274.0 | 2,283.0 | -40.0 | -1.7 | 165,890 |
| 6/16 | 2,255.0 | 2,329.5 | 2,249.5 | 2,323.0 | +79.0 | +3.5 | 136,110 |
| 6/9 | 2,233.0 | 2,268.5 | 2,209.5 | 2,244.0 | +44.0 | +2.0 | 374,930 |
| 6/2 | 2,195.5 | 2,200.0 | 2,153.0 | 2,200.0 | +31.0 | +1.4 | 274,510 |
| 5/26 | 2,177.0 | 2,206.0 | 2,159.5 | 2,169.0 | -11.5 | -0.5 | 210,390 |
| 5/19 | 2,124.0 | 2,188.0 | 2,124.0 | 2,180.5 | +65.0 | +3.1 | 52,760 |
| 5/12 | 2,093.0 | 2,117.0 | 2,088.0 | 2,115.5 | +24.0 | +1.2 | 101,450 |
| 5/2 | 2,087.5 | 2,094.0 | 2,086.0 | 2,091.5 | +21.5 | +1.0 | 35,860 |
| 4/28 | 2,057.0 | 2,072.0 | 2,033.0 | 2,070.0 | +13.5 | +0.7 | 41,540 |
| 4/21 | 2,043.0 | 2,058.5 | 2,037.5 | 2,056.5 | +21.0 | +1.0 | 11,560 |
| 4/14 | 1,992.5 | 2,036.0 | 1,991.0 | 2,035.5 | +54.0 | +2.7 | 15,700 |
| 4/7 | 2,055.5 | 2,064.0 | 1,974.0 | 1,981.5 | -65.0 | -3.2 | 71,290 |
| 3/31 | 1,985.0 | 2,051.5 | 1,981.0 | 2,046.5 | +77.0 | +3.9 | 41,970 |
| 3/24 | 1,967.5 | 1,983.5 | 1,949.5 | 1,969.5 | -8.5 | -0.4 | 19,350 |
▶︎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