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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 38,720 | 40,280 | 38,150 | 38,670 | -750 | -1.9 | 167,519 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 29,400 | 29,630 | 27,430 | 28,990 | -640 | -2.2 | 200,578 |
| 21/09 | 28,120 | 30,750 | 28,120 | 29,630 | +1,560 | +5.6 | 252,698 |
| 21/08 | 27,500 | 28,230 | 26,910 | 28,070 | +810 | +3.0 | 137,306 |
| 21/07 | 29,070 | 29,070 | 27,230 | 27,260 | -1,770 | -6.1 | 114,307 |
| 21/06 | 29,230 | 29,690 | 27,990 | 29,030 | -40 | -0.1 | 108,818 |
| 21/05 | 29,210 | 29,890 | 27,600 | 29,070 | +60 | +0.2 | 223,719 |
| 21/04 | 29,630 | 30,450 | 28,600 | 29,010 | -430 | -1.5 | 105,155 |
| 21/03 | 29,590 | 30,500 | 28,340 | 29,440 | +390 | +1.3 | 138,840 |
| 21/02 | 27,660 | 30,750 | 27,660 | 29,050 | +1,370 | +5.0 | 88,288 |
| 21/01 | 27,790 | 28,980 | 27,200 | 27,680 | +10 | +0.0 | 97,417 |
| 20/12 | 26,840 | 27,800 | 26,490 | 27,670 | +1,040 | +3.9 | 58,587 |
| 20/11 | 23,230 | 27,030 | 23,230 | 26,630 | +3,510 | +15.2 | 68,771 |
| 20/10 | 23,490 | 23,860 | 23,110 | 23,120 | -210 | -0.9 | 25,733 |
| 20/09 | 23,090 | 23,710 | 22,900 | 23,330 | +180 | +0.8 | 65,107 |
| 20/08 | 22,020 | 23,410 | 21,970 | 23,150 | +1,430 | +6.6 | 65,476 |
| 20/07 | 22,550 | 23,100 | 21,720 | 21,720 | -760 | -3.4 | 88,614 |
| 20/06 | 22,110 | 23,390 | 21,700 | 22,480 | +440 | +2.0 | 151,974 |
| 20/05 | 20,130 | 22,120 | 19,610 | 22,040 | +1,680 | +8.3 | 35,086 |
| 20/04 | 18,740 | 20,530 | 17,810 | 20,360 | +1,340 | +7.1 | 47,478 |
| 20/03 | 20,800 | 21,700 | 16,350 | 19,020 | -2,070 | -9.8 | 152,025 |
| 20/02 | 22,780 | 23,980 | 20,910 | 21,090 | -2,100 | -9.1 | 61,105 |
| 20/01 | 23,460 | 24,080 | 22,870 | 23,190 | -710 | -3.0 | 15,103 |
| 19/12 | 23,530 | 24,250 | 23,220 | 23,900 | +430 | +1.8 | 46,701 |
| 19/11 | 22,960 | 23,800 | 22,960 | 23,470 | +360 | +1.6 | 22,053 |
▶︎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
