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
38,380
円
(09:02)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 38,410 | 38,720 | 38,300 | 38,480 | -40 | -0.1 | 1,730 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 41,030 | 41,050 | 37,090 | 38,520 | -2,280 | -5.6 | 129,128 |
| 24/03 | 39,400 | 41,160 | 38,370 | 40,800 | +1,470 | +3.7 | 93,927 |
| 24/02 | 36,020 | 39,460 | 35,900 | 39,330 | +3,000 | +8.3 | 59,157 |
| 24/01 | 33,020 | 37,020 | 32,770 | 36,330 | +2,620 | +7.8 | 46,920 |
| 23/12 | 33,830 | 34,100 | 32,500 | 33,710 | -10 | +0.0 | 170,471 |
| 23/11 | 31,640 | 34,100 | 31,640 | 33,720 | +2,610 | +8.4 | 58,922 |
| 23/10 | 32,350 | 32,770 | 30,740 | 31,110 | -1,000 | -3.1 | 106,914 |
| 23/09 | 32,540 | 33,670 | 31,940 | 32,110 | -520 | -1.6 | 53,218 |
| 23/08 | 33,300 | 33,510 | 31,280 | 32,630 | -580 | -1.8 | 49,051 |
| 23/07 | 33,870 | 34,120 | 31,830 | 33,210 | -310 | -0.9 | 109,716 |
| 23/06 | 31,180 | 34,140 | 31,180 | 33,520 | +2,350 | +7.5 | 148,401 |
| 23/05 | 29,310 | 31,910 | 29,215 | 31,170 | +2,035 | +7.0 | 140,608 |
| 23/04 | 28,470 | 29,135 | 27,695 | 29,135 | +815 | +2.9 | 178,518 |
| 23/03 | 27,380 | 28,715 | 26,645 | 28,320 | +890 | +3.2 | 245,776 |
| 23/02 | 27,490 | 27,800 | 27,040 | 27,430 | +110 | +0.4 | 79,258 |
| 23/01 | 26,125 | 27,510 | 25,750 | 27,320 | +1,000 | +3.8 | 189,082 |
| 22/12 | 28,665 | 28,675 | 26,200 | 26,320 | -1,870 | -6.6 | 201,936 |
| 22/11 | 27,820 | 28,720 | 27,250 | 28,190 | +435 | +1.6 | 49,627 |
| 22/10 | 25,960 | 27,800 | 25,835 | 27,755 | +1,665 | +6.4 | 80,120 |
| 22/09 | 27,785 | 28,650 | 25,950 | 26,090 | -1,970 | -7.0 | 94,487 |
| 22/08 | 27,785 | 29,175 | 27,530 | 28,060 | +325 | +1.2 | 182,745 |
| 22/07 | 26,660 | 27,995 | 26,100 | 27,735 | +1,070 | +4.0 | 110,406 |
| 22/06 | 27,525 | 28,610 | 25,750 | 26,665 | -860 | -3.1 | 155,077 |
| 22/05 | 26,950 | 27,700 | 25,910 | 27,525 | +470 | +1.7 | 184,486 |
| 22/04 | 27,825 | 28,195 | 26,270 | 27,055 | -975 | -3.5 | 299,912 |
| 22/03 | 26,835 | 28,500 | 24,700 | 28,030 | +1,505 | +5.7 | 233,551 |
| 22/02 | 27,275 | 27,850 | 25,775 | 26,525 | -470 | -1.7 | 172,325 |
| 22/01 | 29,235 | 29,515 | 26,050 | 26,995 | -1,975 | -6.8 | 260,486 |
| 21/12 | 28,005 | 29,245 | 27,720 | 28,970 | +970 | +3.5 | 265,262 |
| 21/11 | 29,570 | 30,100 | 27,950 | 28,000 | -990 | -3.4 | 104,499 |
▶︎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