1473東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ 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 |
|---|---|
| 2,953.0 (24/03/01) | 2,119.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,953.0 (24/03/01) | 2,376.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,785.0 | 2,808.0 | 2,777.5 | 2,808.0 | +11.0 | +0.4 | 1,570 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,790.5 | 2,798.5 | 2,783.0 | 2,797.0 | -10.0 | -0.4 | 28,090 |
| 4/30 | 2,791.0 | 2,808.0 | 2,781.5 | 2,807.0 | +59.0 | +2.2 | 32,280 |
| 4/26 | 2,733.0 | 2,748.0 | 2,719.5 | 2,748.0 | +22.0 | +0.8 | 7,390 |
| 4/25 | 2,749.5 | 2,761.0 | 2,725.5 | 2,726.0 | -46.5 | -1.7 | 50,880 |
| 4/24 | 2,748.0 | 2,774.0 | 2,745.0 | 2,772.5 | +44.0 | +1.6 | 33,470 |
| 4/23 | 2,747.0 | 2,747.0 | 2,726.0 | 2,728.5 | +6.5 | +0.2 | 510 |
| 4/22 | 2,734.0 | 2,740.0 | 2,713.5 | 2,722.0 | +35.0 | +1.3 | 11,010 |
| 4/19 | 2,716.5 | 2,716.5 | 2,658.5 | 2,687.0 | -55.5 | -2.0 | 15,840 |
| 4/18 | 2,704.5 | 2,746.5 | 2,704.5 | 2,742.5 | +16.5 | +0.6 | 1,580 |
| 4/17 | 2,765.0 | 2,765.0 | 2,726.0 | 2,726.0 | -34.5 | -1.3 | 9,980 |
| 4/16 | 2,790.0 | 2,794.0 | 2,753.5 | 2,760.5 | -52.5 | -1.9 | 15,290 |
| 4/15 | 2,794.5 | 2,813.0 | 2,783.0 | 2,813.0 | -10.5 | -0.4 | 3,280 |
| 4/12 | 2,827.0 | 2,832.0 | 2,818.5 | 2,823.5 | +11.0 | +0.4 | 44,850 |
| 4/11 | 2,781.5 | 2,812.5 | 2,781.5 | 2,812.5 | +7.5 | +0.3 | 23,450 |
| 4/10 | 2,805.5 | 2,815.5 | 2,805.0 | 2,805.0 | -13.0 | -0.5 | 1,250 |
| 4/9 | 2,804.0 | 2,818.0 | 2,785.0 | 2,818.0 | -27.5 | -1.0 | 43,010 |
| 4/8 | 2,788.0 | 2,845.5 | 2,783.0 | 2,845.5 | +81.5 | +3.0 | 85,560 |
| 4/5 | 2,773.0 | 2,773.0 | 2,745.0 | 2,764.0 | -34.5 | -1.2 | 109,010 |
| 4/4 | 2,792.0 | 2,812.5 | 2,792.0 | 2,798.5 | +28.5 | +1.0 | 19,240 |
| 4/3 | 2,761.5 | 2,776.0 | 2,754.0 | 2,770.0 | -2.5 | -0.1 | 840 |
| 4/2 | 2,793.5 | 2,807.0 | 2,768.5 | 2,772.5 | -21.5 | -0.8 | 18,900 |
| 4/1 | 2,833.0 | 2,833.0 | 2,780.0 | 2,794.0 | -47.0 | -1.7 | 113,540 |
| 3/29 | 2,824.0 | 2,841.0 | 2,824.0 | 2,841.0 | +22.5 | +0.8 | 100,780 |
| 3/28 | 2,831.0 | 2,831.0 | 2,810.5 | 2,818.5 | -24.0 | -0.8 | 176,680 |
| 3/27 | 2,840.0 | 2,850.0 | 2,839.5 | 2,842.5 | +19.0 | +0.7 | 1,200 |
| 3/26 | 2,864.0 | 2,864.0 | 2,808.5 | 2,823.5 | +3.5 | +0.1 | 40,670 |
| 3/25 | 2,860.0 | 2,860.0 | 2,820.0 | 2,820.0 | -40.0 | -1.4 | 254,100 |
| 3/22 | 2,850.0 | 2,863.0 | 2,847.0 | 2,860.0 | +22.5 | +0.8 | 162,260 |
| 3/21 | 2,830.5 | 2,840.0 | 2,822.0 | 2,837.5 | +42.5 | +1.5 | 113,740 |
| 3/19 | 2,759.5 | 2,795.0 | 2,753.5 | 2,795.0 | +31.5 | +1.1 | 189,590 |
▶︎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