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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 29,420 | 29,430 | 29,000 | 29,160 | +20 | +0.1 | 5,401 |
| 6/4 | 29,230 | 29,350 | 28,800 | 29,140 | -230 | -0.8 | 4,889 |
| 5/28 | 28,440 | 29,380 | 28,420 | 29,370 | +860 | +3.0 | 5,950 |
| 5/21 | 28,510 | 28,680 | 27,830 | 28,510 | +210 | +0.7 | 27,851 |
| 5/14 | 29,600 | 29,890 | 27,600 | 28,300 | -1,250 | -4.2 | 173,607 |
| 5/7 | 29,210 | 29,650 | 29,210 | 29,550 | +540 | +1.9 | 15,978 |
| 4/30 | 29,240 | 29,400 | 28,960 | 29,010 | -150 | -0.5 | 7,881 |
| 4/23 | 29,910 | 30,000 | 28,600 | 29,160 | -760 | -2.5 | 40,215 |
| 4/16 | 30,050 | 30,100 | 29,730 | 29,920 | -40 | -0.1 | 23,858 |
| 4/9 | 30,300 | 30,450 | 29,720 | 29,960 | -90 | -0.3 | 31,078 |
| 4/2 | 29,550 | 30,050 | 29,230 | 30,050 | +820 | +2.8 | 13,339 |
| 3/26 | 29,370 | 29,500 | 28,400 | 29,230 | -660 | -2.2 | 29,449 |
| 3/19 | 29,850 | 30,500 | 29,690 | 29,890 | +170 | +0.6 | 40,421 |
| 3/12 | 29,360 | 29,760 | 28,660 | 29,720 | +830 | +2.9 | 24,019 |
| 3/5 | 29,590 | 30,000 | 28,340 | 28,890 | -160 | -0.6 | 33,735 |
| 2/26 | 30,300 | 30,500 | 29,030 | 29,050 | -950 | -3.2 | 29,715 |
| 2/19 | 29,740 | 30,750 | 29,740 | 30,000 | +460 | +1.6 | 28,921 |
| 2/12 | 28,860 | 29,690 | 28,860 | 29,540 | +730 | +2.5 | 16,107 |
| 2/5 | 27,660 | 28,810 | 27,660 | 28,810 | +1,130 | +4.1 | 13,545 |
| 1/29 | 28,740 | 28,810 | 27,680 | 27,680 | -990 | -3.5 | 46,843 |
| 1/22 | 28,200 | 28,860 | 28,150 | 28,670 | +150 | +0.5 | 2,138 |
| 1/15 | 28,070 | 28,980 | 28,030 | 28,520 | +410 | +1.5 | 29,639 |
| 1/8 | 27,790 | 28,120 | 27,200 | 28,110 | +440 | +1.6 | 18,797 |
| 12/30 | 26,850 | 27,800 | 26,820 | 27,670 | +820 | +3.1 | 13,489 |
| 12/25 | 27,020 | 27,040 | 26,550 | 26,850 | -90 | -0.3 | 3,455 |
| 12/18 | 26,840 | 27,020 | 26,780 | 26,940 | +120 | +0.5 | 13,021 |
| 12/11 | 27,030 | 27,030 | 26,490 | 26,820 | -120 | -0.5 | 20,624 |
| 12/4 | 27,030 | 27,060 | 26,610 | 26,940 | +120 | +0.5 | 8,943 |
| 11/27 | 26,120 | 26,890 | 26,120 | 26,820 | +1,120 | +4.4 | 7,645 |
| 11/20 | 25,860 | 26,280 | 25,600 | 25,700 | +180 | +0.7 | 5,970 |
▶︎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
