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 |
|---|---|
| 27,310 (24/07/11) | 21,070 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27,310 (24/07/11) | 21,070 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 24,650 | 24,650 | 24,650 | 24,650 | -155 | -0.6 | 1 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 24,870 | 24,870 | 24,870 | 24,870 | +65 | +0.3 | 6 |
| 8/27 | 24,805 | 24,805 | 24,805 | 24,805 | +170 | +0.7 | 9 |
| 8/26 | 24,750 | 24,750 | 24,625 | 24,635 | -225 | -0.9 | 108 |
| 8/23 | 24,575 | 24,860 | 24,575 | 24,860 | +170 | +0.7 | 12 |
| 8/22 | 24,785 | 24,785 | 24,690 | 24,690 | +15 | +0.1 | 26 |
| 8/21 | 24,675 | 24,675 | 24,675 | 24,675 | -40 | -0.2 | 1 |
| 8/20 | 24,765 | 24,860 | 24,715 | 24,715 | +130 | +0.5 | 50 |
| 8/19 | 24,610 | 24,610 | 24,585 | 24,585 | +85 | +0.4 | 48 |
| 8/16 | 24,190 | 24,655 | 24,190 | 24,500 | +405 | +1.7 | 5 |
| 8/15 | 24,040 | 24,190 | 24,040 | 24,095 | +310 | +1.3 | 266 |
| 8/14 | 23,795 | 24,065 | 23,755 | 23,785 | +285 | +1.2 | 314 |
| 8/13 | 23,500 | 23,500 | 23,500 | 23,500 | ー | ー | 1 |
| 8/9 | ー | ー | ー | 22,865 | ー | ー | 0 |
| 8/8 | 22,855 | 22,915 | 22,630 | 22,865 | -295 | -1.3 | 84 |
| 8/7 | 22,030 | 23,160 | 22,030 | 23,160 | +630 | +2.8 | 24 |
| 8/6 | 22,165 | 22,530 | 22,165 | 22,530 | +1,230 | +5.8 | 62 |
| 8/5 | 23,145 | 23,145 | 21,070 | 21,300 | -2,345 | -9.9 | 367 |
| 8/2 | 23,945 | 23,945 | 23,645 | 23,645 | -1,400 | -5.6 | 113 |
| 8/1 | 25,205 | 25,205 | 24,835 | 25,045 | -715 | -2.8 | 163 |
| 7/31 | 25,620 | 25,760 | 25,620 | 25,760 | +270 | +1.1 | 10 |
| 7/30 | 25,430 | 25,495 | 25,420 | 25,490 | -25 | -0.1 | 72 |
| 7/29 | 25,305 | 25,565 | 25,305 | 25,515 | +400 | +1.6 | 155 |
| 7/26 | 24,965 | 25,115 | 24,965 | 25,115 | +115 | +0.5 | 149 |
| 7/25 | 25,360 | 25,360 | 25,000 | 25,000 | -835 | -3.2 | 279 |
| 7/24 | 26,105 | 26,155 | 25,445 | 25,835 | -385 | -1.5 | 601 |
| 7/23 | 26,200 | 26,235 | 26,180 | 26,220 | +55 | +0.2 | 68 |
| 7/22 | 26,450 | 26,450 | 26,165 | 26,165 | -305 | -1.2 | 58 |
| 7/19 | 26,520 | 26,525 | 26,430 | 26,470 | -115 | -0.4 | 74 |
| 7/18 | 26,670 | 26,810 | 26,585 | 26,585 | -370 | -1.4 | 2,101 |
| 7/17 | 27,120 | 27,120 | 26,955 | 26,955 | +60 | +0.2 | 31 |
▶︎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
