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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 24,940 | 24,940 | 24,620 | 24,620 | -255 | -1.0 | 1,902 |
| 4/16 | 25,070 | 25,070 | 24,870 | 24,875 | -460 | -1.8 | 258 |
| 4/15 | 25,100 | 25,335 | 25,070 | 25,335 | -115 | -0.5 | 17 |
| 4/12 | 25,445 | 25,450 | 25,445 | 25,450 | +125 | +0.5 | 7 |
| 4/11 | 25,185 | 25,325 | 25,185 | 25,325 | +10 | +0.0 | 7 |
| 4/10 | 25,315 | 25,315 | 25,315 | 25,315 | -105 | -0.4 | 2 |
| 4/9 | 25,245 | 25,420 | 25,245 | 25,420 | +270 | +1.1 | 22 |
| 4/8 | 25,120 | 25,200 | 25,120 | 25,150 | +315 | +1.3 | 38 |
| 4/5 | 24,910 | 24,910 | 24,835 | 24,835 | -400 | -1.6 | 61 |
| 4/4 | 25,235 | 25,380 | 25,230 | 25,235 | +270 | +1.1 | 5,752 |
| 4/3 | 24,780 | 25,025 | 24,780 | 24,965 | -95 | -0.4 | 56 |
| 4/2 | 25,115 | 25,290 | 24,990 | 25,060 | -40 | -0.2 | 47 |
| 4/1 | 25,700 | 25,700 | 25,060 | 25,100 | -460 | -1.8 | 55 |
| 3/29 | 25,515 | 25,560 | 25,515 | 25,560 | +210 | +0.8 | 27 |
| 3/28 | 25,470 | 25,470 | 25,330 | 25,350 | -185 | -0.7 | 1,050 |
| 3/27 | 25,685 | 25,685 | 25,535 | 25,535 | +190 | +0.8 | 147 |
| 3/26 | 25,345 | 25,345 | 25,345 | 25,345 | -30 | -0.1 | 5 |
| 3/25 | 25,600 | 25,600 | 25,375 | 25,375 | -290 | -1.1 | 183 |
| 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 |
▶︎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
