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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 24,660 | 25,710 | 24,580 | 24,650 | -365 | -1.5 | 31,523 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 14,470 | 15,110 | 14,160 | 15,110 | +740 | +5.2 | 19,242 |
| 19/09 | 13,490 | 14,670 | 13,490 | 14,370 | +840 | +6.2 | 34,950 |
| 19/08 | 13,970 | 13,990 | 13,040 | 13,530 | -490 | -3.5 | 11,560 |
| 19/07 | 14,320 | 14,360 | 13,680 | 14,020 | +30 | +0.2 | 10,977 |
| 19/06 | 13,510 | 14,250 | 13,490 | 13,990 | +330 | +2.4 | 11,169 |
| 19/05 | 14,510 | 14,510 | 13,620 | 13,660 | -920 | -6.3 | 12,837 |
| 19/04 | 14,570 | 14,700 | 14,440 | 14,580 | +190 | +1.3 | 17,734 |
| 19/03 | 14,420 | 14,510 | 14,010 | 14,390 | +30 | +0.2 | 2,723 |
| 19/02 | 13,940 | 14,460 | 13,670 | 14,360 | +390 | +2.8 | 2,529 |
| 19/01 | 13,030 | 14,020 | 13,020 | 13,970 | +520 | +3.9 | 3,346 |
| 18/12 | 15,120 | 15,120 | 12,720 | 13,450 | -1,460 | -9.8 | 3,087 |
| 18/11 | 14,610 | 15,110 | 14,400 | 14,910 | +170 | +1.2 | 8,655 |
| 18/10 | 16,290 | 16,380 | 14,190 | 14,740 | -1,540 | -9.5 | 13,635 |
| 18/09 | 15,300 | 16,700 | 14,920 | 16,280 | +890 | +5.8 | 7,177 |
| 18/08 | 15,710 | 15,710 | 14,920 | 15,390 | -140 | -0.9 | 55,138 |
| 18/07 | 15,440 | 15,720 | 14,890 | 15,530 | +10 | +0.1 | 25,981 |
| 18/06 | 15,650 | 16,160 | 15,440 | 15,520 | -120 | -0.8 | 533 |
| 18/05 | 16,100 | 17,500 | 15,530 | 15,640 | -110 | -0.7 | 647 |
| 18/04 | 15,350 | 15,750 | 15,180 | 15,750 | +1,050 | +7.1 | 32 |
| 18/03 | 15,170 | 15,430 | 14,700 | 14,700 | -1,090 | -6.9 | 92 |
| 18/02 | 15,170 | 15,790 | 15,170 | 15,790 | -670 | -4.1 | 82 |
| 18/01 | 16,770 | 16,780 | 16,460 | 16,460 | +110 | +0.7 | 13 |
| 17/12 | 16,190 | 16,350 | 16,160 | 16,350 | +540 | +3.4 | 337 |
| 17/11 | 16,060 | 16,170 | 15,800 | 15,810 | -20 | -0.1 | 1,471 |
| 17/10 | 14,960 | 15,830 | 14,960 | 15,830 | +1,130 | +7.7 | 96 |
| 17/09 | 14,700 | 14,700 | 14,700 | 14,700 | +540 | +3.8 | 32 |
| 17/08 | 14,500 | 14,500 | 14,160 | 14,160 | -240 | -1.7 | 64 |
| 17/07 | 14,610 | 14,610 | 14,400 | 14,400 | +40 | +0.3 | 108 |
| 17/06 | 14,490 | 14,490 | 14,330 | 14,360 | +220 | +1.6 | 1,449 |
| 17/05 | 14,230 | 14,300 | 14,120 | 14,140 | +330 | +2.4 | 8 |
▶︎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
