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) |
---|---|---|---|---|---|---|---|
11/25 | 39,060 | 39,400 | 39,050 | 39,310 | +560 | +1.5 | 1,294 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/30 | 33,490 | 33,720 | 33,450 | 33,720 | +150 | +0.5 | 370 |
11/29 | 33,530 | 33,730 | 33,450 | 33,570 | -110 | -0.3 | 6,131 |
11/28 | 33,820 | 33,820 | 33,620 | 33,680 | -20 | -0.1 | 128 |
11/27 | 34,000 | 34,070 | 33,670 | 33,700 | -210 | -0.6 | 1,292 |
11/24 | 34,030 | 34,090 | 33,910 | 33,910 | +210 | +0.6 | 450 |
11/22 | 33,440 | 33,810 | 33,440 | 33,700 | +30 | +0.1 | 10,154 |
11/21 | 33,730 | 33,730 | 33,530 | 33,670 | +40 | +0.1 | 126 |
11/20 | 33,830 | 34,100 | 33,630 | 33,630 | -180 | -0.5 | 174 |
11/17 | 33,550 | 33,810 | 33,550 | 33,810 | +140 | +0.4 | 6,306 |
11/16 | 33,660 | 33,860 | 33,540 | 33,670 | -110 | -0.3 | 553 |
11/15 | 33,520 | 33,810 | 33,460 | 33,780 | +700 | +2.1 | 8,331 |
11/14 | 33,050 | 33,080 | 32,970 | 33,080 | +230 | +0.7 | 56 |
11/13 | 33,170 | 33,170 | 32,760 | 32,850 | +10 | +0.0 | 976 |
11/10 | 32,730 | 32,850 | 32,520 | 32,840 | -80 | -0.2 | 3,067 |
11/9 | 32,560 | 33,000 | 32,480 | 32,920 | +460 | +1.4 | 537 |
11/8 | 32,760 | 32,760 | 32,400 | 32,460 | -70 | -0.2 | 7,356 |
11/7 | 32,800 | 32,800 | 32,530 | 32,530 | -430 | -1.3 | 639 |
11/6 | 32,850 | 33,020 | 32,850 | 32,960 | +730 | +2.3 | 1,182 |
11/2 | 32,320 | 32,330 | 32,150 | 32,230 | +390 | +1.2 | 3,176 |
11/1 | 31,640 | 31,850 | 31,640 | 31,840 | +730 | +2.4 | 7,918 |
10/31 | 30,930 | 31,220 | 30,800 | 31,110 | +200 | +0.7 | 1,327 |
10/30 | 30,920 | 30,950 | 30,790 | 30,910 | -350 | -1.1 | 4,208 |
10/27 | 31,040 | 31,330 | 31,000 | 31,260 | +410 | +1.3 | 1,209 |
10/26 | 31,050 | 31,130 | 30,820 | 30,850 | -750 | -2.4 | 14,937 |
10/25 | 31,580 | 31,730 | 31,560 | 31,600 | +260 | +0.8 | 2,013 |
10/24 | 31,410 | 31,450 | 30,800 | 31,340 | +80 | +0.3 | 7,703 |
10/23 | 31,430 | 31,430 | 31,230 | 31,260 | -350 | -1.1 | 3,216 |
10/20 | 31,500 | 31,650 | 31,370 | 31,610 | -100 | -0.3 | 1,545 |
10/19 | 31,800 | 31,850 | 31,670 | 31,710 | -620 | -1.9 | 3,388 |
10/18 | 32,300 | 32,340 | 32,180 | 32,330 | +60 | +0.2 | 518 |
▶︎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