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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 25,015 | 25,215 | 24,895 | 25,100 | -165 | -0.7 | 6,508 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 25,500 | 25,660 | 25,070 | 25,265 | -340 | -1.3 | 3,751 |
| 11/8 | 24,920 | 25,710 | 24,920 | 25,605 | +1,015 | +4.1 | 1,676 |
| 11/1 | 24,325 | 25,180 | 24,325 | 24,590 | +235 | +1.0 | 7,366 |
| 10/25 | 25,085 | 25,085 | 24,290 | 24,355 | -675 | -2.7 | 10,944 |
| 10/18 | 25,490 | 25,530 | 24,990 | 25,030 | -255 | -1.0 | 4,268 |
| 10/11 | 25,645 | 25,660 | 25,125 | 25,285 | +115 | +0.5 | 4,077 |
| 10/4 | 24,770 | 25,320 | 24,610 | 25,170 | -370 | -1.5 | 7,514 |
| 9/27 | 24,635 | 25,540 | 24,510 | 25,540 | +1,105 | +4.5 | 3,806 |
| 9/20 | 23,830 | 24,435 | 23,345 | 24,435 | +655 | +2.8 | 2,322 |
| 9/13 | 23,835 | 23,990 | 23,180 | 23,780 | -185 | -0.8 | 1,400 |
| 9/6 | 25,280 | 25,280 | 23,965 | 23,965 | -1,040 | -4.2 | 486 |
| 8/30 | 24,750 | 25,005 | 24,625 | 25,005 | +145 | +0.6 | 128 |
| 8/23 | 24,610 | 24,860 | 24,575 | 24,860 | +360 | +1.5 | 137 |
| 8/16 | 23,500 | 24,655 | 23,500 | 24,500 | +1,635 | +7.2 | 586 |
| 8/9 | 23,145 | 23,160 | 21,070 | 22,865 | -780 | -3.3 | 537 |
| 8/2 | 25,305 | 25,760 | 23,645 | 23,645 | -1,470 | -5.9 | 513 |
| 7/26 | 26,450 | 26,450 | 24,965 | 25,115 | -1,355 | -5.1 | 1,155 |
| 7/19 | 27,005 | 27,120 | 26,430 | 26,470 | -335 | -1.3 | 2,441 |
| 7/12 | 26,685 | 27,310 | 26,610 | 26,805 | +165 | +0.6 | 879 |
| 7/5 | 26,440 | 27,125 | 26,295 | 26,640 | +475 | +1.8 | 1,985 |
| 6/28 | 25,505 | 26,440 | 25,450 | 26,165 | +710 | +2.8 | 660 |
| 6/21 | 25,305 | 25,880 | 25,090 | 25,455 | -145 | -0.6 | 643 |
| 6/14 | 25,705 | 25,890 | 25,445 | 25,600 | -5 | +0.0 | 653 |
| 6/7 | 25,900 | 26,050 | 25,500 | 25,605 | -150 | -0.6 | 108 |
| 5/31 | 25,670 | 25,850 | 25,100 | 25,755 | +260 | +1.0 | 70 |
| 5/24 | 25,705 | 25,790 | 25,250 | 25,495 | 0 | 0.0 | 173 |
| 5/17 | 25,240 | 25,495 | 25,215 | 25,495 | +255 | +1.0 | 29 |
| 5/10 | 25,490 | 25,490 | 25,115 | 25,240 | -20 | -0.1 | 152 |
| 5/2 | 25,155 | 25,345 | 25,155 | 25,260 | +500 | +2.0 | 541 |
| 4/26 | 24,425 | 25,010 | 24,415 | 24,760 | +570 | +2.4 | 179 |
▶︎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
