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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 25,345 | 25,490 | 25,245 | 25,365 | +75 | +0.3 | 642 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 25,700 | 25,700 | 23,995 | 25,290 | -270 | -1.1 | 10,906 |
24/03 | 24,425 | 25,725 | 23,950 | 25,560 | +1,130 | +4.6 | 9,847 |
24/02 | 23,110 | 24,510 | 23,105 | 24,430 | +1,215 | +5.2 | 782 |
24/01 | 21,340 | 23,460 | 21,340 | 23,215 | +1,525 | +7.0 | 2,917 |
23/12 | 21,910 | 21,910 | 21,080 | 21,690 | -115 | -0.5 | 24,678 |
23/11 | 21,025 | 22,045 | 21,025 | 21,805 | +1,320 | +6.4 | 5,685 |
23/10 | 21,470 | 21,515 | 20,180 | 20,485 | -775 | -3.7 | 20,315 |
23/09 | 21,325 | 22,100 | 21,260 | 21,260 | -65 | -0.3 | 13,971 |
23/08 | 21,355 | 21,370 | 20,335 | 21,325 | +120 | +0.6 | 9,924 |
23/07 | 21,655 | 21,655 | 20,140 | 21,205 | +35 | +0.2 | 9,858 |
23/06 | 19,675 | 21,800 | 19,675 | 21,170 | +1,485 | +7.5 | 10,883 |
23/05 | 18,990 | 20,145 | 18,990 | 19,685 | +870 | +4.6 | 2,496 |
23/04 | 18,480 | 18,995 | 17,985 | 18,815 | +400 | +2.2 | 5,585 |
23/03 | 18,060 | 18,780 | 17,350 | 18,415 | +350 | +1.9 | 13,603 |
23/02 | 17,905 | 18,200 | 17,855 | 18,065 | +95 | +0.5 | 487 |
23/01 | 17,025 | 18,045 | 16,880 | 17,970 | +545 | +3.1 | 1,509 |
22/12 | 18,285 | 18,285 | 17,390 | 17,425 | -775 | -4.3 | 4,367 |
22/11 | 17,725 | 18,575 | 17,485 | 18,200 | +600 | +3.4 | 716 |
22/10 | 16,805 | 17,670 | 16,805 | 17,600 | +830 | +5.0 | 4,494 |
22/09 | 17,555 | 18,045 | 16,660 | 16,770 | -1,010 | -5.7 | 511 |
22/08 | 17,745 | 18,200 | 17,460 | 17,780 | +250 | +1.4 | 2,566 |
22/07 | 17,055 | 17,750 | 16,860 | 17,530 | +385 | +2.3 | 5,477 |
22/06 | 17,745 | 18,150 | 16,550 | 17,145 | -435 | -2.5 | 11,785 |
22/05 | 17,460 | 17,820 | 16,795 | 17,580 | +205 | +1.2 | 3,635 |
22/04 | 17,835 | 18,075 | 17,060 | 17,375 | -570 | -3.2 | 326 |
22/03 | 17,165 | 18,180 | 15,945 | 17,945 | +890 | +5.2 | 15,815 |
22/02 | 17,195 | 17,800 | 16,780 | 17,055 | -145 | -0.8 | 8,514 |
22/01 | 18,485 | 18,735 | 16,720 | 17,200 | -1,165 | -6.3 | 9,742 |
21/12 | 17,730 | 18,445 | 17,560 | 18,365 | +520 | +2.9 | 25,676 |
21/11 | 18,610 | 18,950 | 17,845 | 17,845 | -435 | -2.4 | 28,992 |
▶︎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