1494東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ 高配当日本株 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 |
|---|---|
| 31,170 (24/04/01) | 22,895 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 31,170 (24/04/01) | 26,420 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 30,630 | 31,090 | 30,630 | 31,090 | +460 | +1.5 | 467 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 30,000 | 30,680 | 30,000 | 30,630 | -50 | -0.2 | 583 |
| 5/29 | 30,840 | 31,050 | 30,660 | 30,680 | -190 | -0.6 | 347 |
| 5/28 | 30,750 | 30,880 | 30,750 | 30,870 | +90 | +0.3 | 214 |
| 5/27 | 30,600 | 30,780 | 30,500 | 30,780 | +270 | +0.9 | 3,673 |
| 5/24 | 30,160 | 30,560 | 30,160 | 30,510 | -50 | -0.2 | 302 |
| 5/23 | 30,530 | 30,560 | 30,150 | 30,560 | -60 | -0.2 | 468 |
| 5/22 | 30,760 | 30,850 | 30,590 | 30,620 | -250 | -0.8 | 316 |
| 5/21 | 30,880 | 31,120 | 30,850 | 30,870 | -10 | +0.0 | 272 |
| 5/20 | 30,420 | 30,930 | 30,420 | 30,880 | +400 | +1.3 | 610 |
| 5/17 | 30,420 | 30,480 | 30,180 | 30,480 | +130 | +0.4 | 284 |
| 5/16 | 30,400 | 30,440 | 30,120 | 30,350 | -100 | -0.3 | 448 |
| 5/15 | 30,580 | 30,730 | 30,400 | 30,450 | -210 | -0.7 | 307 |
| 5/14 | 30,630 | 30,880 | 30,340 | 30,660 | -20 | -0.1 | 617 |
| 5/13 | 30,780 | 30,780 | 30,600 | 30,680 | +10 | +0.0 | 990 |
| 5/10 | 30,600 | 30,940 | 30,550 | 30,670 | +120 | +0.4 | 1,501 |
| 5/9 | 30,210 | 30,590 | 30,210 | 30,550 | +360 | +1.2 | 2,684 |
| 5/8 | 30,360 | 30,370 | 30,090 | 30,190 | -240 | -0.8 | 714 |
| 5/7 | 30,620 | 30,620 | 30,270 | 30,430 | +60 | +0.2 | 831 |
| 5/2 | 30,380 | 30,380 | 30,230 | 30,370 | -30 | -0.1 | 214 |
| 5/1 | 30,550 | 30,550 | 30,180 | 30,400 | -180 | -0.6 | 1,478 |
| 4/30 | 30,590 | 30,590 | 30,230 | 30,580 | +390 | +1.3 | 539 |
| 4/26 | 30,090 | 30,190 | 29,760 | 30,190 | +340 | +1.1 | 327 |
| 4/25 | 30,280 | 30,280 | 29,840 | 29,850 | -430 | -1.4 | 567 |
| 4/24 | 30,290 | 30,290 | 29,980 | 30,280 | +240 | +0.8 | 404 |
| 4/23 | 30,390 | 30,390 | 29,940 | 30,040 | +10 | +0.0 | 550 |
| 4/22 | 30,010 | 30,070 | 29,790 | 30,030 | +520 | +1.8 | 435 |
| 4/19 | 29,625 | 29,790 | 29,155 | 29,510 | -365 | -1.2 | 1,788 |
| 4/18 | 29,410 | 30,080 | 29,410 | 29,875 | +285 | +1.0 | 823 |
| 4/17 | 30,250 | 30,250 | 29,430 | 29,590 | -370 | -1.2 | 3,460 |
| 4/16 | 30,570 | 30,700 | 29,880 | 29,960 | -660 | -2.2 | 789 |
▶︎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