1369東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ 日経２２５ 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 |
|---|---|
| 41,160 (24/03/22) | 29,315 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 41,160 (24/03/22) | 32,770 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 39,240 | 39,240 | 38,890 | 39,120 | +560 | +1.5 | 798 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 38,370 | 38,670 | 38,300 | 38,560 | -40 | -0.1 | 1,478 |
| 5/1 | 38,410 | 38,720 | 38,380 | 38,600 | +80 | +0.2 | 457 |
| 4/30 | 38,680 | 38,920 | 38,520 | 38,520 | +270 | +0.7 | 397 |
| 4/26 | 37,970 | 38,400 | 37,920 | 38,250 | +280 | +0.7 | 2,228 |
| 4/25 | 38,230 | 38,310 | 37,940 | 37,970 | -770 | -2.0 | 2,203 |
| 4/24 | 38,350 | 38,760 | 38,350 | 38,740 | +840 | +2.2 | 4,441 |
| 4/23 | 38,120 | 38,140 | 37,740 | 37,900 | +180 | +0.5 | 905 |
| 4/22 | 37,560 | 37,820 | 37,380 | 37,720 | +300 | +0.8 | 14,255 |
| 4/19 | 37,990 | 37,990 | 37,090 | 37,420 | -970 | -2.5 | 30,639 |
| 4/18 | 38,100 | 38,520 | 37,990 | 38,390 | +100 | +0.3 | 9,137 |
| 4/17 | 38,970 | 38,970 | 38,290 | 38,290 | -500 | -1.3 | 1,931 |
| 4/16 | 39,030 | 39,030 | 38,670 | 38,790 | -710 | -1.8 | 9,090 |
| 4/15 | 39,360 | 39,540 | 39,150 | 39,500 | -390 | -1.0 | 7,118 |
| 4/12 | 40,020 | 40,100 | 39,800 | 39,890 | +100 | +0.3 | 3,820 |
| 4/11 | 39,400 | 39,790 | 39,400 | 39,790 | -90 | -0.2 | 2,498 |
| 4/10 | 39,930 | 40,040 | 39,850 | 39,880 | -180 | -0.5 | 3,490 |
| 4/9 | 39,840 | 40,090 | 39,830 | 40,060 | +390 | +1.0 | 2,925 |
| 4/8 | 39,730 | 39,950 | 39,570 | 39,670 | +360 | +0.9 | 4,515 |
| 4/5 | 39,550 | 39,570 | 39,120 | 39,310 | -870 | -2.2 | 10,241 |
| 4/4 | 40,370 | 40,590 | 40,170 | 40,180 | +360 | +0.9 | 7,655 |
| 4/3 | 39,860 | 39,960 | 39,570 | 39,820 | -300 | -0.8 | 6,730 |
| 4/2 | 40,280 | 40,490 | 40,050 | 40,120 | -20 | -0.1 | 1,101 |
| 4/1 | 41,030 | 41,050 | 40,050 | 40,140 | -660 | -1.6 | 3,809 |
| 3/29 | 40,650 | 40,850 | 40,630 | 40,800 | +310 | +0.8 | 10,873 |
| 3/28 | 40,720 | 40,790 | 40,450 | 40,490 | -320 | -0.8 | 17,345 |
| 3/27 | 40,600 | 41,010 | 40,590 | 40,810 | +290 | +0.7 | 7,901 |
| 3/26 | 40,520 | 40,590 | 40,400 | 40,520 | -30 | -0.1 | 424 |
| 3/25 | 40,910 | 40,910 | 40,550 | 40,550 | -530 | -1.3 | 389 |
| 3/22 | 41,050 | 41,160 | 40,820 | 41,080 | +190 | +0.5 | 1,663 |
| 3/21 | 40,660 | 40,900 | 40,540 | 40,890 | +850 | +2.1 | 9,979 |
▶︎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