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
38,445
円
(10:58)
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 | 38,380 | -370 | -1.0 | 8,702 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 19,450 | 20,070 | 19,200 | 20,030 | +390 | +2.0 | 2,856 |
| 4/10 | 18,020 | 19,710 | 17,990 | 19,640 | +1,660 | +9.2 | 8,448 |
| 4/3 | 18,750 | 19,480 | 17,810 | 17,980 | -1,070 | -5.6 | 5,015 |
| 3/27 | 16,700 | 19,560 | 16,530 | 19,050 | +2,350 | +14.1 | 22,883 |
| 3/19 | 17,590 | 18,480 | 16,350 | 16,700 | -700 | -4.0 | 15,527 |
| 3/13 | 20,220 | 20,220 | 16,740 | 17,400 | -3,320 | -16.0 | 104,335 |
| 3/6 | 20,800 | 21,700 | 20,650 | 20,720 | -370 | -1.8 | 6,900 |
| 2/28 | 22,380 | 22,710 | 20,910 | 21,090 | -2,290 | -9.8 | 42,021 |
| 2/21 | 23,480 | 23,750 | 23,150 | 23,380 | -260 | -1.1 | 462 |
| 2/14 | 23,590 | 23,860 | 23,590 | 23,640 | -170 | -0.7 | 937 |
| 2/7 | 22,780 | 23,980 | 22,750 | 23,810 | +620 | +2.7 | 17,685 |
| 1/31 | 23,300 | 23,420 | 22,870 | 23,190 | -600 | -2.5 | 1,693 |
| 1/24 | 24,070 | 24,080 | 23,770 | 23,790 | -230 | -1.0 | 2,467 |
| 1/17 | 24,000 | 24,080 | 23,880 | 24,020 | +180 | +0.8 | 1,268 |
| 1/10 | 23,460 | 23,850 | 23,000 | 23,840 | -60 | -0.3 | 9,675 |
| 12/30 | 23,970 | 23,970 | 23,870 | 23,900 | -170 | -0.7 | 755 |
| 12/27 | 24,090 | 24,140 | 23,960 | 24,070 | +80 | +0.3 | 3,838 |
| 12/20 | 24,110 | 24,250 | 23,980 | 23,990 | -200 | -0.8 | 29,171 |
| 12/13 | 23,560 | 24,230 | 23,500 | 24,190 | +670 | +2.9 | 8,418 |
| 12/6 | 23,530 | 23,730 | 23,220 | 23,520 | +50 | +0.2 | 4,519 |
| 11/29 | 23,440 | 23,700 | 23,440 | 23,470 | +180 | +0.8 | 2,231 |
| 11/22 | 23,500 | 23,600 | 23,060 | 23,290 | -190 | -0.8 | 12,754 |
| 11/15 | 23,500 | 23,690 | 23,310 | 23,480 | -60 | -0.3 | 4,798 |
| 11/8 | 23,360 | 23,800 | 23,320 | 23,540 | +520 | +2.3 | 2,133 |
| 11/1 | 23,000 | 23,130 | 22,960 | 23,020 | +60 | +0.3 | 1,335 |
| 10/25 | 22,700 | 22,960 | 22,700 | 22,960 | +310 | +1.4 | 1,792 |
| 10/18 | 22,170 | 22,800 | 22,170 | 22,650 | +720 | +3.3 | 2,380 |
| 10/11 | 21,500 | 21,960 | 21,500 | 21,930 | +340 | +1.6 | 8,572 |
| 10/4 | 21,920 | 22,070 | 21,450 | 21,590 | -410 | -1.9 | 1,440 |
| 9/27 | 22,070 | 22,190 | 21,920 | 22,000 | -70 | -0.3 | 7,373 |
▶︎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
