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) | 2,178.5 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,810.0 | 2,849.0 | 2,810.0 | 2,835.0 | +26.5 | +0.9 | 7,440 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,412.5 | 2,420.5 | 2,372.5 | 2,377.5 | -32.5 | -1.4 | 118,350 |
| 9/22 | 2,452.5 | 2,464.0 | 2,389.0 | 2,410.0 | -52.5 | -2.1 | 165,830 |
| 9/15 | 2,402.0 | 2,470.5 | 2,388.0 | 2,462.5 | +69.5 | +2.9 | 204,370 |
| 9/8 | 2,388.0 | 2,428.5 | 2,388.0 | 2,393.0 | +8.5 | +0.4 | 49,760 |
| 9/1 | 2,317.5 | 2,385.0 | 2,316.0 | 2,384.5 | +87.0 | +3.8 | 180,660 |
| 8/25 | 2,272.5 | 2,321.0 | 2,268.0 | 2,297.5 | +34.0 | +1.5 | 158,570 |
| 8/18 | 2,341.5 | 2,341.5 | 2,259.0 | 2,263.5 | -71.0 | -3.0 | 121,490 |
| 8/10 | 2,292.0 | 2,334.5 | 2,291.0 | 2,334.5 | +33.0 | +1.4 | 28,740 |
| 8/4 | 2,352.5 | 2,369.0 | 2,287.0 | 2,301.5 | -11.5 | -0.5 | 426,940 |
| 7/28 | 2,307.5 | 2,328.0 | 2,287.0 | 2,313.0 | +23.0 | +1.0 | 320,990 |
| 7/21 | 2,267.5 | 2,309.0 | 2,267.5 | 2,290.0 | +21.0 | +0.9 | 173,420 |
| 7/14 | 2,286.5 | 2,293.0 | 2,249.0 | 2,269.0 | -17.5 | -0.8 | 585,610 |
| 7/7 | 2,364.5 | 2,381.0 | 2,278.0 | 2,286.5 | -59.0 | -2.5 | 560,580 |
| 6/30 | 2,312.5 | 2,370.0 | 2,293.0 | 2,345.5 | +25.5 | +1.1 | 244,160 |
| 6/23 | 2,357.5 | 2,368.0 | 2,312.5 | 2,320.0 | -40.5 | -1.7 | 417,340 |
| 6/16 | 2,292.0 | 2,365.0 | 2,285.0 | 2,360.5 | +78.5 | +3.4 | 86,360 |
| 6/9 | 2,268.0 | 2,302.5 | 2,212.5 | 2,282.0 | +47.5 | +2.1 | 1,155,310 |
| 6/2 | 2,232.0 | 2,234.5 | 2,178.5 | 2,234.5 | +36.5 | +1.7 | 19,310 |
| 5/26 | 2,209.0 | 2,240.0 | 2,193.0 | 2,198.0 | -18.5 | -0.8 | 130,350 |
| 5/19 | 2,160.0 | 2,223.5 | 2,160.0 | 2,216.5 | +67.0 | +3.1 | 202,310 |
| 5/12 | 2,120.0 | 2,150.0 | 2,119.0 | 2,149.5 | +23.5 | +1.1 | 59,130 |
| 5/2 | 2,120.5 | 2,135.0 | 2,118.5 | 2,126.0 | +20.0 | +1.0 | 3,770 |
| 4/28 | 2,090.0 | 2,106.0 | 2,065.5 | 2,106.0 | +21.5 | +1.0 | 50,310 |
| 4/21 | 2,074.0 | 2,095.0 | 2,070.5 | 2,084.5 | +16.5 | +0.8 | 35,150 |
| 4/14 | 2,024.5 | 2,069.5 | 2,022.5 | 2,068.0 | +52.5 | +2.6 | 32,360 |
| 4/7 | 2,066.0 | 2,071.5 | 2,006.0 | 2,015.5 | -36.0 | -1.8 | 169,260 |
| 3/31 | 1,991.0 | 2,059.0 | 1,984.5 | 2,051.5 | +72.5 | +3.7 | 68,610 |
▶︎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