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) | 29,215 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 38,370 | 38,670 | 38,300 | 38,560 | -40 | -0.1 | 1,478 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 39,050 | 39,790 | 39,050 | 39,790 | +1,040 | +2.7 | 3,943 |
| 3/15 | 38,620 | 38,870 | 38,600 | 38,750 | -150 | -0.4 | 1,328 |
| 3/14 | 38,660 | 38,920 | 38,500 | 38,900 | +130 | +0.3 | 1,084 |
| 3/13 | 39,230 | 39,230 | 38,530 | 38,770 | -110 | -0.3 | 3,718 |
| 3/12 | 38,630 | 38,880 | 38,370 | 38,880 | -10 | +0.0 | 3,373 |
| 3/11 | 39,060 | 39,100 | 38,600 | 38,890 | -870 | -2.2 | 5,193 |
| 3/8 | 39,800 | 40,070 | 39,650 | 39,760 | +70 | +0.2 | 14,578 |
| 3/7 | 40,460 | 40,550 | 39,610 | 39,690 | -510 | -1.3 | 1,724 |
| 3/6 | 39,910 | 40,210 | 39,870 | 40,200 | +20 | +0.1 | 2,521 |
| 3/5 | 40,050 | 40,280 | 39,950 | 40,180 | -10 | +0.0 | 765 |
| 3/4 | 40,370 | 40,400 | 40,100 | 40,190 | +190 | +0.5 | 1,552 |
| 3/1 | 39,400 | 40,070 | 39,400 | 40,000 | +670 | +1.7 | 2,348 |
| 2/29 | 39,050 | 39,340 | 38,970 | 39,330 | +50 | +0.1 | 3,940 |
| 2/28 | 39,310 | 39,370 | 39,220 | 39,280 | +10 | +0.0 | 3,003 |
| 2/27 | 39,320 | 39,440 | 39,190 | 39,270 | +10 | +0.0 | 3,323 |
| 2/26 | 39,410 | 39,460 | 39,260 | 39,260 | +70 | +0.2 | 2,087 |
| 2/22 | 38,890 | 39,210 | 38,750 | 39,190 | +840 | +2.2 | 3,781 |
| 2/21 | 38,270 | 38,400 | 38,160 | 38,350 | -120 | -0.3 | 568 |
| 2/20 | 38,580 | 38,780 | 38,350 | 38,470 | -30 | -0.1 | 2,999 |
| 2/19 | 38,530 | 38,590 | 38,360 | 38,500 | -60 | -0.2 | 959 |
| 2/16 | 38,760 | 38,910 | 38,430 | 38,560 | +330 | +0.9 | 8,996 |
| 2/15 | 38,170 | 38,230 | 38,000 | 38,230 | +430 | +1.1 | 960 |
| 2/14 | 37,780 | 37,880 | 37,650 | 37,800 | -250 | -0.7 | 3,110 |
| 2/13 | 37,610 | 38,050 | 37,530 | 38,050 | +1,090 | +3.0 | 1,823 |
| 2/9 | 37,040 | 37,310 | 36,960 | 36,960 | +40 | +0.1 | 2,296 |
| 2/8 | 36,440 | 37,020 | 36,370 | 36,920 | +780 | +2.2 | 12,530 |
| 2/7 | 36,000 | 36,240 | 35,900 | 36,140 | -130 | -0.4 | 1,203 |
| 2/6 | 36,340 | 36,340 | 36,140 | 36,270 | -180 | -0.5 | 5,270 |
| 2/5 | 36,520 | 36,540 | 36,290 | 36,450 | +240 | +0.7 | 333 |
| 2/2 | 36,290 | 36,440 | 36,210 | 36,210 | +180 | +0.5 | 290 |
▶︎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