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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 25,275 | 25,370 | 24,650 | 24,650 | -450 | -1.8 | 16,937 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 21,640 | 21,710 | 21,260 | 21,260 | -285 | -1.3 | 8,277 |
| 9/22 | 22,000 | 22,000 | 21,440 | 21,545 | -555 | -2.5 | 4,428 |
| 9/15 | 21,540 | 22,100 | 21,505 | 22,100 | +605 | +2.8 | 141 |
| 9/8 | 21,630 | 21,920 | 21,495 | 21,495 | +10 | +0.1 | 1,107 |
| 9/1 | 20,995 | 21,485 | 20,995 | 21,485 | +845 | +4.1 | 59 |
| 8/25 | 20,475 | 20,920 | 20,475 | 20,640 | +305 | +1.5 | 2,875 |
| 8/18 | 21,010 | 21,010 | 20,335 | 20,335 | -675 | -3.2 | 6,826 |
| 8/10 | 20,855 | 21,010 | 20,820 | 21,010 | +260 | +1.3 | 114 |
| 8/4 | 21,180 | 21,370 | 20,750 | 20,750 | +35 | +0.2 | 111 |
| 7/28 | 20,855 | 21,000 | 20,650 | 20,715 | +60 | +0.3 | 877 |
| 7/21 | 20,140 | 20,780 | 20,140 | 20,655 | +150 | +0.7 | 1,974 |
| 7/14 | 20,650 | 20,650 | 20,300 | 20,505 | -240 | -1.2 | 2,474 |
| 7/7 | 21,655 | 21,655 | 20,680 | 20,745 | -425 | -2.0 | 4,490 |
| 6/30 | 20,955 | 21,285 | 20,785 | 21,170 | +175 | +0.8 | 4,387 |
| 6/23 | 21,175 | 21,800 | 20,905 | 20,995 | -320 | -1.5 | 3,519 |
| 6/16 | 20,780 | 21,365 | 20,765 | 21,315 | +705 | +3.4 | 1,503 |
| 6/9 | 20,430 | 20,730 | 20,260 | 20,610 | +445 | +2.2 | 1,444 |
| 6/2 | 20,055 | 20,165 | 19,675 | 20,165 | +320 | +1.6 | 1,299 |
| 5/26 | 19,870 | 20,145 | 19,800 | 19,845 | -50 | -0.3 | 63 |
| 5/19 | 19,400 | 19,955 | 19,400 | 19,895 | +665 | +3.5 | 58 |
| 5/12 | 19,060 | 19,250 | 19,000 | 19,230 | +195 | +1.0 | 54 |
| 5/2 | 18,990 | 19,105 | 18,990 | 19,035 | +220 | +1.2 | 1,052 |
| 4/28 | 18,725 | 18,815 | 18,575 | 18,815 | +120 | +0.6 | 1,329 |
| 4/21 | 18,590 | 18,995 | 18,575 | 18,695 | +115 | +0.6 | 231 |
| 4/14 | 18,130 | 18,580 | 18,130 | 18,580 | +515 | +2.9 | 1,652 |
| 4/7 | 18,480 | 18,560 | 17,985 | 18,065 | -350 | -1.9 | 2,373 |
| 3/31 | 17,825 | 18,415 | 17,825 | 18,415 | +665 | +3.8 | 2,518 |
| 3/24 | 17,640 | 17,870 | 17,530 | 17,750 | -45 | -0.3 | 64 |
| 3/17 | 18,270 | 18,270 | 17,350 | 17,795 | -670 | -3.6 | 9,812 |
| 3/10 | 18,515 | 18,780 | 18,465 | 18,465 | +105 | +0.6 | 579 |
▶︎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
