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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 38,520 | 38,760 | 38,520 | 38,750 | +290 | +0.8 | 188 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 38,600 | 38,900 | 38,300 | 38,750 | -220 | -0.6 | 5,866 |
| 11/15 | 39,690 | 40,200 | 38,920 | 38,970 | -830 | -2.1 | 69,421 |
| 11/8 | 38,790 | 40,280 | 38,520 | 39,800 | +1,420 | +3.7 | 12,823 |
| 11/1 | 38,220 | 39,770 | 38,110 | 38,380 | +100 | +0.3 | 77,765 |
| 10/25 | 39,290 | 39,460 | 38,070 | 38,280 | -1,060 | -2.7 | 4,806 |
| 10/18 | 40,370 | 40,620 | 39,230 | 39,340 | -580 | -1.5 | 15,554 |
| 10/11 | 39,850 | 40,020 | 39,180 | 39,920 | +1,000 | +2.6 | 7,100 |
| 10/4 | 38,250 | 39,310 | 38,020 | 38,920 | -1,150 | -2.9 | 20,691 |
| 9/27 | 38,240 | 40,100 | 37,670 | 40,070 | +2,250 | +6.0 | 142,316 |
| 9/20 | 36,700 | 38,080 | 35,930 | 37,820 | +1,100 | +3.0 | 15,874 |
| 9/13 | 35,410 | 37,000 | 35,340 | 36,720 | +180 | +0.5 | 127,492 |
| 9/6 | 39,150 | 39,200 | 36,340 | 36,540 | -2,180 | -5.6 | 39,237 |
| 8/30 | 38,180 | 38,770 | 37,900 | 38,720 | +230 | +0.6 | 4,593 |
| 8/23 | 38,090 | 38,500 | 37,430 | 38,490 | +320 | +0.8 | 75,947 |
| 8/16 | 35,680 | 38,230 | 35,680 | 38,170 | +3,020 | +8.6 | 9,072 |
| 8/9 | 35,350 | 35,980 | 31,680 | 35,150 | -900 | -2.5 | 26,128 |
| 8/2 | 38,430 | 39,240 | 36,020 | 36,050 | -1,710 | -4.5 | 116,776 |
| 7/26 | 39,980 | 40,000 | 37,720 | 37,760 | -2,400 | -6.0 | 32,498 |
| 7/19 | 41,470 | 41,580 | 39,950 | 40,160 | -1,160 | -2.8 | 19,305 |
| 7/12 | 41,020 | 42,510 | 40,940 | 41,320 | +380 | +0.9 | 34,853 |
| 7/5 | 40,150 | 41,320 | 39,840 | 40,940 | +1,010 | +2.5 | 11,530 |
| 6/28 | 38,780 | 40,130 | 38,730 | 39,930 | +1,030 | +2.7 | 8,185 |
| 6/21 | 38,780 | 39,120 | 38,270 | 38,900 | -290 | -0.7 | 9,089 |
| 6/14 | 39,110 | 39,650 | 38,880 | 39,190 | +200 | +0.5 | 25,745 |
| 6/7 | 39,070 | 39,400 | 38,680 | 38,990 | +180 | +0.5 | 6,254 |
| 5/31 | 39,120 | 39,390 | 37,940 | 38,810 | -140 | -0.4 | 17,999 |
| 5/24 | 39,110 | 39,780 | 38,700 | 38,950 | -150 | -0.4 | 42,797 |
| 5/17 | 38,480 | 39,260 | 38,300 | 39,100 | +550 | +1.4 | 4,166 |
| 5/10 | 39,240 | 39,240 | 38,380 | 38,550 | -10 | +0.0 | 4,823 |
| 5/2 | 38,680 | 38,920 | 38,300 | 38,560 | +310 | +0.8 | 2,332 |
▶︎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
