1474東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００ 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 |
|---|---|
| 25,725 (24/03/22) | 19,095 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,725 (24/03/22) | 21,340 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 25,210 | 25,210 | 25,210 | 25,210 | +95 | +0.4 | 5 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 25,715 | 25,725 | 25,665 | 25,665 | +125 | +0.5 | 35 |
| 3/21 | 25,490 | 25,550 | 25,490 | 25,540 | +445 | +1.8 | 41 |
| 3/19 | 25,085 | 25,095 | 25,085 | 25,095 | +235 | +1.0 | 21 |
| 3/18 | 24,530 | 24,860 | 24,530 | 24,860 | +495 | +2.0 | 401 |
| 3/15 | 24,205 | 24,370 | 24,205 | 24,365 | +80 | +0.3 | 8 |
| 3/14 | 24,255 | 24,285 | 24,245 | 24,285 | +90 | +0.4 | 30 |
| 3/13 | 24,200 | 24,200 | 24,195 | 24,195 | +25 | +0.1 | 8 |
| 3/12 | 24,000 | 24,170 | 23,950 | 24,170 | -150 | -0.6 | 707 |
| 3/11 | 24,605 | 24,605 | 24,090 | 24,320 | -585 | -2.4 | 2,377 |
| 3/8 | 24,845 | 24,905 | 24,845 | 24,905 | +95 | +0.4 | 6 |
| 3/7 | 24,840 | 24,840 | 24,810 | 24,810 | -140 | -0.6 | 2,525 |
| 3/6 | 24,750 | 24,950 | 24,750 | 24,950 | +90 | +0.4 | 2,217 |
| 3/5 | 24,750 | 24,895 | 24,750 | 24,860 | +140 | +0.6 | 13 |
| 3/4 | 24,875 | 24,875 | 24,720 | 24,720 | -10 | +0.0 | 25 |
| 3/1 | 24,425 | 24,730 | 24,425 | 24,730 | +300 | +1.2 | 21 |
| 2/29 | 24,430 | 24,430 | 24,430 | 24,430 | -50 | -0.2 | 7 |
| 2/28 | 24,480 | 24,480 | 24,400 | 24,480 | +35 | +0.1 | 4 |
| 2/27 | 24,510 | 24,510 | 24,445 | 24,445 | +10 | +0.0 | 7 |
| 2/26 | 24,455 | 24,455 | 24,435 | 24,435 | +160 | +0.7 | 81 |
| 2/22 | 24,275 | 24,275 | 24,275 | 24,275 | +315 | +1.3 | 15 |
| 2/21 | 24,010 | 24,010 | 23,950 | 23,960 | -45 | -0.2 | 341 |
| 2/20 | 24,005 | 24,005 | 24,005 | 24,005 | -60 | -0.3 | 9 |
| 2/19 | 24,000 | 24,070 | 24,000 | 24,065 | +40 | +0.2 | 44 |
| 2/16 | 24,000 | 24,085 | 23,940 | 24,025 | +335 | +1.4 | 43 |
| 2/15 | 23,675 | 23,690 | 23,675 | 23,690 | +140 | +0.6 | 13 |
| 2/14 | 23,560 | 23,560 | 23,550 | 23,550 | -220 | -0.9 | 23 |
| 2/13 | 23,770 | 23,770 | 23,770 | 23,770 | +455 | +2.0 | 23 |
| 2/9 | 23,325 | 23,430 | 23,315 | 23,315 | -30 | -0.1 | 25 |
| 2/8 | 23,300 | 23,405 | 23,300 | 23,345 | +185 | +0.8 | 43 |
| 2/7 | 23,105 | 23,160 | 23,105 | 23,160 | -20 | -0.1 | 2 |
▶︎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