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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 25,275 | 25,370 | 24,650 | 24,675 | -425 | -1.7 | 16,946 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 14,410 | 14,530 | 14,210 | 14,510 | +80 | +0.6 | 4,877 |
| 9/13 | 13,920 | 14,430 | 13,920 | 14,430 | +640 | +4.6 | 9,185 |
| 9/6 | 13,490 | 13,810 | 13,490 | 13,790 | +260 | +1.9 | 484 |
| 8/30 | 13,220 | 13,530 | 13,190 | 13,530 | +70 | +0.5 | 376 |
| 8/23 | 13,380 | 13,640 | 13,380 | 13,460 | +150 | +1.1 | 67 |
| 8/16 | 13,390 | 13,610 | 13,140 | 13,310 | -170 | -1.3 | 1,646 |
| 8/9 | 13,560 | 13,700 | 13,040 | 13,480 | -220 | -1.6 | 4,780 |
| 8/2 | 13,970 | 14,050 | 13,660 | 13,700 | -300 | -2.1 | 9,983 |
| 7/26 | 13,890 | 14,090 | 13,890 | 14,000 | +20 | +0.1 | 348 |
| 7/19 | 14,000 | 14,290 | 13,680 | 13,980 | -80 | -0.6 | 1,036 |
| 7/12 | 14,110 | 14,150 | 13,990 | 14,060 | -140 | -1.0 | 986 |
| 7/5 | 14,320 | 14,360 | 14,070 | 14,200 | +210 | +1.5 | 3,315 |
| 6/28 | 13,990 | 14,020 | 13,850 | 13,990 | +70 | +0.5 | 416 |
| 6/21 | 13,910 | 14,090 | 13,770 | 13,920 | -30 | -0.2 | 2,735 |
| 6/14 | 14,020 | 14,250 | 13,850 | 13,950 | +150 | +1.1 | 2,913 |
| 6/7 | 13,510 | 13,810 | 13,490 | 13,800 | +140 | +1.0 | 5,105 |
| 5/31 | 13,960 | 14,030 | 13,660 | 13,660 | -230 | -1.7 | 7,671 |
| 5/24 | 14,110 | 14,110 | 13,880 | 13,890 | -160 | -1.1 | 2,272 |
| 5/17 | 13,880 | 14,050 | 13,620 | 14,050 | +140 | +1.0 | 575 |
| 5/10 | 14,510 | 14,510 | 13,910 | 13,910 | -670 | -4.6 | 2,319 |
| 4/26 | 14,510 | 14,640 | 14,490 | 14,580 | +40 | +0.3 | 9,758 |
| 4/19 | 14,670 | 14,690 | 14,530 | 14,540 | +90 | +0.6 | 301 |
| 4/12 | 14,580 | 14,580 | 14,440 | 14,450 | -200 | -1.4 | 5,489 |
| 4/5 | 14,570 | 14,700 | 14,550 | 14,650 | +260 | +1.8 | 2,186 |
| 3/29 | 14,030 | 14,460 | 14,030 | 14,390 | -30 | -0.2 | 2,555 |
| 3/22 | 14,350 | 14,420 | 14,350 | 14,420 | +100 | +0.7 | 18 |
| 3/15 | 14,110 | 14,350 | 14,110 | 14,320 | +310 | +2.2 | 72 |
| 3/8 | 14,510 | 14,510 | 14,010 | 14,010 | -410 | -2.8 | 73 |
| 3/1 | 14,450 | 14,460 | 14,360 | 14,420 | ー | ー | 44 |
▶︎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
