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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 25,900 | 26,050 | 25,900 | 26,050 | +295 | +1.2 | 35 |
| 5/31 | 25,755 | 25,755 | 25,755 | 25,755 | +450 | +1.8 | 18 |
| 5/30 | 25,110 | 25,305 | 25,100 | 25,305 | -265 | -1.0 | 25 |
| 5/29 | 25,750 | 25,850 | 25,570 | 25,570 | -170 | -0.7 | 25 |
| 5/28 | 25,740 | 25,740 | 25,740 | 25,740 | +70 | +0.3 | 1 |
| 5/27 | 25,670 | 25,670 | 25,670 | 25,670 | +175 | +0.7 | 1 |
| 5/24 | 25,250 | 25,545 | 25,250 | 25,495 | -135 | -0.5 | 91 |
| 5/23 | 25,525 | 25,630 | 25,525 | 25,630 | +155 | +0.6 | 12 |
| 5/22 | 25,500 | 25,530 | 25,475 | 25,475 | -235 | -0.9 | 18 |
| 5/21 | 25,710 | 25,710 | 25,710 | 25,710 | +5 | +0.0 | 5 |
| 5/20 | 25,705 | 25,790 | 25,705 | 25,705 | +210 | +0.8 | 47 |
| 5/17 | 25,495 | 25,495 | 25,495 | 25,495 | +105 | +0.4 | 6 |
| 5/16 | 25,390 | 25,390 | 25,390 | 25,390 | +50 | +0.2 | 9 |
| 5/15 | 25,430 | 25,430 | 25,340 | 25,340 | +75 | +0.3 | 4 |
| 5/14 | 25,265 | 25,265 | 25,265 | 25,265 | +50 | +0.2 | 4 |
| 5/13 | 25,240 | 25,240 | 25,215 | 25,215 | -25 | -0.1 | 6 |
| 5/10 | 25,275 | 25,275 | 25,210 | 25,240 | +30 | +0.1 | 6 |
| 5/9 | 25,210 | 25,210 | 25,210 | 25,210 | +95 | +0.4 | 5 |
| 5/8 | 25,365 | 25,365 | 25,115 | 25,115 | -290 | -1.1 | 14 |
| 5/7 | 25,490 | 25,490 | 25,330 | 25,405 | +145 | +0.6 | 127 |
| 5/2 | 25,285 | 25,285 | 25,260 | 25,260 | +15 | +0.1 | 502 |
| 5/1 | 25,345 | 25,345 | 25,245 | 25,245 | -45 | -0.2 | 12 |
| 4/30 | 25,155 | 25,290 | 25,155 | 25,290 | +530 | +2.1 | 27 |
| 4/26 | 24,665 | 24,840 | 24,665 | 24,760 | +200 | +0.8 | 23 |
| 4/25 | 24,805 | 24,805 | 24,560 | 24,560 | -450 | -1.8 | 50 |
| 4/24 | 24,990 | 25,010 | 24,950 | 25,010 | +450 | +1.8 | 27 |
| 4/23 | 24,755 | 24,755 | 24,560 | 24,560 | +145 | +0.6 | 22 |
| 4/22 | 24,425 | 24,485 | 24,415 | 24,415 | +225 | +0.9 | 57 |
| 4/19 | 24,485 | 24,485 | 23,995 | 24,190 | -570 | -2.3 | 1,975 |
| 4/18 | 24,510 | 24,760 | 24,510 | 24,760 | +140 | +0.6 | 501 |
▶︎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
