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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 39,060 | 39,400 | 38,150 | 38,670 | -80 | -0.2 | 9,493 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 27,330 | 27,965 | 27,315 | 27,935 | +520 | +1.9 | 64,768 |
| 2/24 | 27,500 | 27,530 | 27,040 | 27,415 | -65 | -0.2 | 1,833 |
| 2/17 | 27,545 | 27,715 | 27,265 | 27,480 | -160 | -0.6 | 5,436 |
| 2/10 | 27,770 | 27,800 | 27,420 | 27,640 | +140 | +0.5 | 41,964 |
| 2/3 | 27,390 | 27,600 | 27,320 | 27,500 | +120 | +0.4 | 75,614 |
| 1/27 | 26,890 | 27,510 | 26,805 | 27,380 | +825 | +3.1 | 90,806 |
| 1/20 | 25,850 | 26,840 | 25,750 | 26,555 | +420 | +1.6 | 28,243 |
| 1/13 | 26,215 | 26,470 | 26,100 | 26,135 | +175 | +0.7 | 1,218 |
| 1/6 | 26,125 | 26,125 | 25,750 | 25,960 | -360 | -1.4 | 11,531 |
| 12/30 | 26,520 | 26,800 | 26,200 | 26,320 | -205 | -0.8 | 27,410 |
| 12/23 | 27,500 | 27,540 | 26,315 | 26,525 | -1,225 | -4.4 | 78,006 |
| 12/16 | 27,995 | 28,410 | 27,715 | 27,750 | -370 | -1.3 | 49,834 |
| 12/9 | 27,995 | 28,170 | 27,650 | 28,120 | +120 | +0.4 | 38,431 |
| 12/2 | 28,440 | 28,675 | 27,905 | 28,000 | -505 | -1.8 | 10,248 |
| 11/25 | 28,190 | 28,720 | 28,080 | 28,505 | +395 | +1.4 | 17,134 |
| 11/18 | 28,385 | 28,430 | 27,980 | 28,110 | -370 | -1.3 | 7,337 |
| 11/11 | 27,610 | 28,550 | 27,580 | 28,480 | +1,075 | +3.9 | 20,497 |
| 11/4 | 27,690 | 27,890 | 27,250 | 27,405 | +90 | +0.3 | 3,569 |
| 10/28 | 27,445 | 27,780 | 27,215 | 27,315 | +210 | +0.8 | 2,924 |
| 10/21 | 26,970 | 27,590 | 26,895 | 27,105 | -210 | -0.8 | 6,966 |
| 10/14 | 26,895 | 27,375 | 26,440 | 27,315 | 0 | 0.0 | 20,416 |
| 10/7 | 25,960 | 27,600 | 25,835 | 27,315 | +1,225 | +4.7 | 48,911 |
| 9/30 | 26,720 | 26,720 | 25,950 | 26,090 | -1,055 | -3.9 | 24,327 |
| 9/22 | 27,820 | 27,885 | 26,955 | 27,145 | -405 | -1.5 | 31,182 |
| 9/16 | 28,500 | 28,650 | 27,520 | 27,550 | -660 | -2.3 | 21,364 |
| 9/9 | 27,550 | 28,265 | 27,290 | 28,210 | +590 | +2.1 | 15,861 |
| 9/2 | 27,905 | 28,200 | 27,575 | 27,620 | -985 | -3.4 | 27,946 |
| 8/26 | 28,570 | 28,790 | 28,280 | 28,605 | -280 | -1.0 | 12,912 |
| 8/19 | 28,630 | 29,175 | 28,630 | 28,885 | +385 | +1.4 | 103,774 |
| 8/12 | 28,055 | 28,500 | 27,715 | 28,500 | +365 | +1.3 | 16,818 |
▶︎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
