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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 27,785 | 28,160 | 27,530 | 28,135 | +400 | +1.4 | 23,048 |
| 7/29 | 27,660 | 27,995 | 27,500 | 27,735 | -135 | -0.5 | 6,752 |
| 7/22 | 26,960 | 27,900 | 26,840 | 27,870 | +1,100 | +4.1 | 48,495 |
| 7/15 | 26,910 | 27,030 | 26,270 | 26,770 | +200 | +0.8 | 32,753 |
| 7/8 | 26,370 | 26,850 | 26,110 | 26,570 | +360 | +1.4 | 19,331 |
| 7/1 | 27,015 | 27,255 | 26,100 | 26,210 | -540 | -2.0 | 13,038 |
| 6/24 | 26,440 | 26,765 | 25,750 | 26,750 | +550 | +2.1 | 10,577 |
| 6/17 | 27,400 | 27,420 | 25,900 | 26,200 | -1,870 | -6.7 | 83,895 |
| 6/10 | 27,795 | 28,610 | 27,775 | 28,070 | +85 | +0.3 | 36,078 |
| 6/3 | 27,370 | 28,015 | 27,300 | 27,985 | +980 | +3.6 | 59,555 |
| 5/27 | 27,215 | 27,280 | 26,830 | 27,005 | +35 | +0.1 | 26,886 |
| 5/20 | 27,060 | 27,300 | 26,385 | 26,970 | +330 | +1.2 | 56,537 |
| 5/13 | 26,930 | 26,930 | 25,910 | 26,640 | -590 | -2.2 | 46,137 |
| 5/6 | 26,950 | 27,300 | 26,840 | 27,230 | +175 | +0.7 | 9,935 |
| 4/28 | 26,820 | 27,080 | 26,270 | 27,055 | -265 | -1.0 | 50,448 |
| 4/22 | 27,035 | 27,800 | 26,800 | 27,320 | -5 | +0.0 | 22,072 |
| 4/15 | 27,100 | 27,410 | 26,545 | 27,325 | +110 | +0.4 | 76,155 |
| 4/8 | 27,975 | 28,195 | 26,995 | 27,215 | -700 | -2.5 | 121,117 |
| 4/1 | 28,055 | 28,500 | 27,650 | 27,915 | -220 | -0.8 | 71,132 |
| 3/25 | 27,150 | 28,330 | 27,150 | 28,135 | +1,305 | +4.9 | 47,280 |
| 3/18 | 25,340 | 26,850 | 25,215 | 26,830 | +1,650 | +6.6 | 56,809 |
| 3/11 | 25,415 | 25,715 | 24,700 | 25,180 | -815 | -3.1 | 58,633 |
| 3/4 | 26,450 | 27,000 | 25,765 | 25,995 | -460 | -1.7 | 37,880 |
| 2/25 | 26,665 | 26,930 | 25,775 | 26,455 | -665 | -2.5 | 93,182 |
| 2/18 | 27,115 | 27,455 | 26,775 | 27,120 | -550 | -2.0 | 55,776 |
| 2/10 | 27,285 | 27,850 | 27,110 | 27,670 | +255 | +0.9 | 3,530 |
| 2/4 | 26,670 | 27,540 | 26,600 | 27,415 | +710 | +2.7 | 13,077 |
| 1/28 | 27,215 | 27,610 | 26,050 | 26,705 | -800 | -2.9 | 66,480 |
| 1/21 | 28,330 | 28,650 | 27,120 | 27,505 | -605 | -2.2 | 41,133 |
| 1/14 | 28,365 | 28,780 | 27,875 | 28,110 | -345 | -1.2 | 120,291 |
▶︎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
