1473東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ トピックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,953.0 (24/03/01) | 2,119.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,953.0 (24/03/01) | 2,376.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,791.0 | 2,808.0 | 2,781.5 | 2,807.0 | +59.0 | +2.2 | 32,280 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,734.0 | 2,774.0 | 2,713.5 | 2,748.0 | +61.0 | +2.3 | 103,260 |
| 4/19 | 2,794.5 | 2,813.0 | 2,658.5 | 2,687.0 | -136.5 | -4.8 | 45,970 |
| 4/12 | 2,788.0 | 2,845.5 | 2,781.5 | 2,823.5 | +59.5 | +2.2 | 198,120 |
| 4/5 | 2,833.0 | 2,833.0 | 2,745.0 | 2,764.0 | -77.0 | -2.7 | 261,530 |
| 3/29 | 2,860.0 | 2,864.0 | 2,808.5 | 2,841.0 | -19.0 | -0.7 | 573,430 |
| 3/22 | 2,727.5 | 2,863.0 | 2,727.5 | 2,860.0 | +151.0 | +5.6 | 466,700 |
| 3/15 | 2,736.5 | 2,739.0 | 2,656.5 | 2,709.0 | -56.5 | -2.0 | 171,070 |
| 3/8 | 2,909.0 | 2,909.0 | 2,734.0 | 2,765.5 | -163.5 | -5.6 | 115,090 |
| 3/1 | 2,713.0 | 2,953.0 | 2,694.0 | 2,929.0 | +226.5 | +8.4 | 402,690 |
| 2/22 | 2,665.5 | 2,702.5 | 2,659.5 | 2,702.5 | +32.0 | +1.2 | 40,590 |
| 2/16 | 2,626.0 | 2,670.5 | 2,614.5 | 2,670.5 | +69.0 | +2.7 | 37,200 |
| 2/9 | 2,607.0 | 2,607.0 | 2,571.5 | 2,601.5 | +27.0 | +1.1 | 59,110 |
| 2/2 | 2,547.0 | 2,587.0 | 2,545.0 | 2,574.5 | +33.5 | +1.3 | 166,320 |
| 1/26 | 2,570.0 | 2,603.0 | 2,539.0 | 2,541.0 | -4.0 | -0.2 | 289,440 |
| 1/19 | 2,538.5 | 2,593.0 | 2,527.0 | 2,545.0 | +17.0 | +0.7 | 72,340 |
| 1/12 | 2,452.0 | 2,541.5 | 2,445.0 | 2,528.0 | +97.0 | +4.0 | 118,650 |
| 1/5 | 2,388.0 | 2,441.0 | 2,376.0 | 2,431.0 | +9.5 | +0.4 | 11,630 |
| 12/29 | 2,409.5 | 2,449.5 | 2,386.0 | 2,421.5 | +28.5 | +1.2 | 119,320 |
| 12/22 | 2,369.0 | 2,428.0 | 2,348.0 | 2,393.0 | +11.0 | +0.5 | 204,440 |
| 12/15 | 2,400.0 | 2,421.5 | 2,368.5 | 2,382.0 | +6.5 | +0.3 | 245,220 |
| 12/8 | 2,425.0 | 2,441.5 | 2,369.5 | 2,375.5 | -65.0 | -2.7 | 76,790 |
| 12/1 | 2,449.0 | 2,449.0 | 2,413.0 | 2,440.5 | -5.0 | -0.2 | 184,340 |
| 11/24 | 2,447.5 | 2,451.0 | 2,410.0 | 2,445.5 | +3.5 | +0.1 | 9,010 |
| 11/17 | 2,406.5 | 2,442.0 | 2,387.0 | 2,442.0 | +54.0 | +2.3 | 179,730 |
| 11/10 | 2,417.0 | 2,422.5 | 2,349.0 | 2,388.0 | +13.0 | +0.6 | 154,660 |
| 11/2 | 2,282.5 | 2,391.0 | 2,279.0 | 2,375.0 | +73.5 | +3.2 | 226,970 |
| 10/27 | 2,298.5 | 2,317.5 | 2,250.0 | 2,301.5 | -9.0 | -0.4 | 204,090 |
| 10/20 | 2,344.5 | 2,363.0 | 2,293.0 | 2,310.5 | -45.5 | -1.9 | 140,180 |
| 10/13 | 2,344.0 | 2,399.5 | 2,343.0 | 2,356.0 | +40.5 | +1.8 | 79,840 |
| 10/6 | 2,403.5 | 2,404.0 | 2,267.5 | 2,315.5 | -62.0 | -2.6 | 399,950 |
▶︎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