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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 29,235 | 29,515 | 28,300 | 28,455 | -515 | -1.8 | 31,279 |
| 12/30 | 28,910 | 29,245 | 28,770 | 28,970 | +45 | +0.2 | 35,630 |
| 12/24 | 28,420 | 28,975 | 28,020 | 28,925 | +270 | +0.9 | 45,948 |
| 12/17 | 28,815 | 29,200 | 28,450 | 28,655 | +100 | +0.4 | 61,961 |
| 12/10 | 28,115 | 29,025 | 27,830 | 28,555 | +410 | +1.5 | 35,330 |
| 12/3 | 28,455 | 28,885 | 27,720 | 28,145 | -735 | -2.6 | 145,311 |
| 11/26 | 29,760 | 29,910 | 28,740 | 28,880 | -1,000 | -3.4 | 14,406 |
| 11/19 | 29,920 | 30,100 | 29,540 | 29,880 | +120 | +0.4 | 4,647 |
| 11/12 | 29,900 | 29,900 | 29,170 | 29,760 | 0 | 0.0 | 7,033 |
| 11/5 | 29,570 | 30,050 | 29,570 | 29,760 | +770 | +2.7 | 19,495 |
| 10/29 | 28,620 | 29,300 | 28,600 | 28,990 | +70 | +0.2 | 10,454 |
| 10/22 | 29,230 | 29,630 | 28,700 | 28,920 | -250 | -0.9 | 21,921 |
| 10/15 | 28,120 | 29,170 | 28,050 | 29,170 | +970 | +3.4 | 36,742 |
| 10/8 | 29,230 | 29,230 | 27,430 | 28,200 | -730 | -2.5 | 84,064 |
| 10/1 | 30,200 | 30,350 | 28,820 | 28,930 | -1,270 | -4.2 | 85,332 |
| 9/24 | 29,800 | 30,250 | 29,560 | 30,200 | -300 | -1.0 | 35,326 |
| 9/17 | 30,300 | 30,750 | 30,200 | 30,500 | +150 | +0.5 | 25,050 |
| 9/10 | 29,520 | 30,350 | 29,450 | 30,350 | +1,250 | +4.3 | 96,937 |
| 9/3 | 27,840 | 29,100 | 27,600 | 29,100 | +1,530 | +5.6 | 101,941 |
| 8/27 | 27,180 | 27,830 | 27,160 | 27,570 | +580 | +2.2 | 6,569 |
| 8/20 | 27,780 | 27,780 | 26,910 | 26,990 | -970 | -3.5 | 70,851 |
| 8/13 | 27,840 | 28,230 | 27,790 | 27,960 | +170 | +0.6 | 9,747 |
| 8/6 | 27,500 | 27,840 | 27,450 | 27,790 | +530 | +1.9 | 5,648 |
| 7/30 | 27,990 | 28,000 | 27,230 | 27,260 | -220 | -0.8 | 12,972 |
| 7/21 | 27,600 | 27,830 | 27,290 | 27,480 | -500 | -1.8 | 22,745 |
| 7/16 | 28,510 | 28,800 | 27,820 | 27,980 | +20 | +0.1 | 18,995 |
| 7/9 | 28,950 | 28,950 | 27,390 | 27,960 | -1,050 | -3.6 | 55,720 |
| 7/2 | 29,300 | 29,300 | 28,830 | 29,010 | -270 | -0.9 | 12,903 |
| 6/25 | 28,590 | 29,310 | 27,990 | 29,280 | +100 | +0.3 | 47,299 |
| 6/18 | 29,340 | 29,690 | 29,080 | 29,180 | +20 | +0.1 | 42,534 |
▶︎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
