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
38,440
円
(09:09)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 39,060 | 39,400 | 38,150 | 38,420 | -330 | -0.9 | 8,668 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 24,710 | 25,720 | 24,700 | 25,520 | +1,040 | +4.3 | 26,521 |
| 11/6 | 23,230 | 24,510 | 23,230 | 24,480 | +1,360 | +5.9 | 27,690 |
| 10/30 | 23,660 | 23,660 | 23,110 | 23,120 | -590 | -2.5 | 9,990 |
| 10/23 | 23,680 | 23,840 | 23,600 | 23,710 | +140 | +0.6 | 5,075 |
| 10/16 | 23,730 | 23,800 | 23,540 | 23,570 | -170 | -0.7 | 1,315 |
| 10/9 | 23,430 | 23,860 | 23,410 | 23,740 | +590 | +2.6 | 7,673 |
| 10/2 | 23,390 | 23,710 | 23,140 | 23,150 | -90 | -0.4 | 8,181 |
| 9/25 | 23,240 | 23,340 | 23,070 | 23,240 | -110 | -0.5 | 1,797 |
| 9/18 | 23,510 | 23,570 | 23,310 | 23,350 | -60 | -0.3 | 47,446 |
| 9/11 | 23,130 | 23,410 | 22,900 | 23,410 | +190 | +0.8 | 1,650 |
| 9/4 | 23,200 | 23,590 | 23,080 | 23,220 | +310 | +1.4 | 8,356 |
| 8/28 | 22,940 | 23,410 | 22,650 | 22,910 | -30 | -0.1 | 15,836 |
| 8/21 | 23,200 | 23,210 | 22,850 | 22,940 | -340 | -1.5 | 18,421 |
| 8/14 | 22,540 | 23,330 | 22,540 | 23,280 | +970 | +4.4 | 19,806 |
| 8/7 | 22,020 | 22,610 | 21,970 | 22,310 | +590 | +2.7 | 10,770 |
| 7/31 | 22,500 | 22,810 | 21,720 | 21,720 | -1,040 | -4.6 | 25,747 |
| 7/22 | 22,690 | 22,990 | 22,690 | 22,760 | +50 | +0.2 | 499 |
| 7/17 | 22,640 | 23,010 | 22,560 | 22,710 | +310 | +1.4 | 3,278 |
| 7/10 | 22,540 | 23,100 | 22,400 | 22,400 | -100 | -0.4 | 50,976 |
| 7/3 | 22,440 | 22,630 | 22,190 | 22,500 | -200 | -0.9 | 18,691 |
| 6/26 | 22,520 | 22,880 | 22,350 | 22,700 | +50 | +0.2 | 1,205 |
| 6/19 | 22,310 | 22,800 | 21,700 | 22,650 | +170 | +0.8 | 16,822 |
| 6/12 | 23,390 | 23,390 | 21,990 | 22,480 | -560 | -2.4 | 10,204 |
| 6/5 | 22,110 | 23,120 | 22,110 | 23,040 | +1,000 | +4.5 | 113,166 |
| 5/29 | 20,860 | 22,120 | 20,860 | 22,040 | +1,490 | +7.3 | 12,839 |
| 5/22 | 20,280 | 20,890 | 20,200 | 20,550 | +330 | +1.6 | 2,720 |
| 5/15 | 20,520 | 20,710 | 20,020 | 20,220 | -160 | -0.8 | 17,846 |
| 5/8 | 19,610 | 20,380 | 19,610 | 20,380 | +580 | +2.9 | 1,012 |
| 5/1 | 19,830 | 20,530 | 19,650 | 19,800 | +370 | +1.9 | 14,930 |
| 4/24 | 19,790 | 19,930 | 19,110 | 19,430 | -600 | -3.0 | 19,278 |
▶︎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
