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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 42,510 (24/07/11) | 31,680 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,510 (24/07/11) | 31,680 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 38,520 | 38,760 | 38,520 | 38,750 | +290 | +0.8 | 188 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 38,290 | 38,500 | 38,200 | 38,490 | +240 | +0.6 | 587 |
| 8/22 | 38,110 | 38,470 | 38,020 | 38,250 | +190 | +0.5 | 716 |
| 8/21 | 37,690 | 38,070 | 37,670 | 38,060 | -200 | -0.5 | 691 |
| 8/20 | 37,950 | 38,320 | 37,920 | 38,260 | +830 | +2.2 | 72,919 |
| 8/19 | 38,090 | 38,200 | 37,430 | 37,430 | -740 | -1.9 | 1,034 |
| 8/16 | 37,710 | 38,230 | 37,670 | 38,170 | +1,410 | +3.8 | 2,741 |
| 8/15 | 36,760 | 36,950 | 36,460 | 36,760 | +260 | +0.7 | 1,875 |
| 8/14 | 36,650 | 36,780 | 36,160 | 36,500 | +170 | +0.5 | 3,287 |
| 8/13 | 35,680 | 36,330 | 35,680 | 36,330 | +1,180 | +3.4 | 1,169 |
| 8/9 | 35,380 | 35,750 | 34,560 | 35,150 | +210 | +0.6 | 1,510 |
| 8/8 | 35,000 | 35,460 | 34,280 | 34,940 | -220 | -0.6 | 3,347 |
| 8/7 | 35,500 | 35,980 | 33,560 | 35,160 | +360 | +1.0 | 1,879 |
| 8/6 | 35,080 | 35,490 | 33,680 | 34,800 | +420 | +1.2 | 3,751 |
| 8/5 | 35,350 | 35,350 | 31,680 | 34,380 | -1,670 | -4.6 | 15,641 |
| 8/2 | 37,510 | 37,510 | 36,020 | 36,050 | -2,160 | -5.7 | 99,666 |
| 8/1 | 38,810 | 38,810 | 37,850 | 38,210 | -970 | -2.5 | 2,938 |
| 7/31 | 38,160 | 39,240 | 38,050 | 39,180 | +590 | +1.5 | 6,890 |
| 7/30 | 38,410 | 38,620 | 38,200 | 38,590 | +40 | +0.1 | 1,515 |
| 7/29 | 38,430 | 38,800 | 38,310 | 38,550 | +790 | +2.1 | 5,767 |
| 7/26 | 37,970 | 38,160 | 37,720 | 37,760 | -180 | -0.5 | 5,600 |
| 7/25 | 38,300 | 38,380 | 37,930 | 37,940 | -1,300 | -3.3 | 16,613 |
| 7/24 | 39,420 | 39,740 | 39,200 | 39,240 | -470 | -1.2 | 4,949 |
| 7/23 | 40,000 | 40,000 | 39,620 | 39,710 | +30 | +0.1 | 1,941 |
| 7/22 | 39,980 | 39,980 | 39,630 | 39,680 | -480 | -1.2 | 3,395 |
| 7/19 | 40,170 | 40,280 | 39,950 | 40,160 | -60 | -0.2 | 1,849 |
| 7/18 | 40,220 | 40,480 | 40,200 | 40,220 | -1,020 | -2.5 | 9,732 |
| 7/17 | 41,540 | 41,550 | 41,170 | 41,240 | -160 | -0.4 | 994 |
| 7/16 | 41,470 | 41,580 | 41,330 | 41,400 | +80 | +0.2 | 6,730 |
| 7/12 | 41,850 | 41,850 | 41,300 | 41,320 | -1,020 | -2.4 | 18,768 |
| 7/11 | 42,480 | 42,510 | 42,200 | 42,340 | +370 | +0.9 | 3,011 |
▶︎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
