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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 15,290 | 15,900 | 15,290 | 15,620 | +420 | +2.8 | 42,498 |
| 11/6 | 14,540 | 15,210 | 14,540 | 15,200 | +760 | +5.3 | 17,203 |
| 10/30 | 14,840 | 14,870 | 14,420 | 14,440 | -430 | -2.9 | 23,106 |
| 10/23 | 14,840 | 15,020 | 14,770 | 14,870 | +60 | +0.4 | 14,088 |
| 10/16 | 15,220 | 15,220 | 14,780 | 14,810 | -410 | -2.7 | 11,139 |
| 10/9 | 14,870 | 15,220 | 14,870 | 15,220 | +570 | +3.9 | 6,463 |
| 10/2 | 14,910 | 15,200 | 14,450 | 14,650 | -130 | -0.9 | 23,462 |
| 9/25 | 14,830 | 14,870 | 14,740 | 14,780 | -100 | -0.7 | 7,506 |
| 9/18 | 14,950 | 15,000 | 14,820 | 14,880 | +10 | +0.1 | 24,173 |
| 9/11 | 14,650 | 14,890 | 14,520 | 14,870 | +170 | +1.2 | 12,114 |
| 9/4 | 14,780 | 14,920 | 14,640 | 14,700 | +90 | +0.6 | 16,004 |
| 8/28 | 14,580 | 14,800 | 14,500 | 14,610 | +20 | +0.1 | 10,717 |
| 8/21 | 14,690 | 14,690 | 14,520 | 14,590 | -130 | -0.9 | 4,872 |
| 8/14 | 14,160 | 14,760 | 14,160 | 14,720 | +700 | +5.0 | 2,776 |
| 8/7 | 13,720 | 14,140 | 13,700 | 14,020 | +510 | +3.8 | 21,186 |
| 7/31 | 14,140 | 14,370 | 13,510 | 13,510 | -790 | -5.5 | 16,362 |
| 7/22 | 14,300 | 14,380 | 14,300 | 14,300 | 0 | 0.0 | 5,877 |
| 7/17 | 14,170 | 14,440 | 14,170 | 14,300 | +290 | +2.1 | 689 |
| 7/10 | 14,550 | 14,550 | 14,010 | 14,010 | -260 | -1.8 | 12,404 |
| 7/3 | 14,230 | 14,400 | 14,120 | 14,270 | -190 | -1.3 | 13,010 |
| 6/26 | 14,460 | 14,610 | 14,300 | 14,460 | -40 | -0.3 | 1,438 |
| 6/19 | 14,350 | 14,640 | 14,170 | 14,500 | +110 | +0.8 | 14,391 |
| 6/12 | 14,920 | 14,930 | 14,140 | 14,390 | -350 | -2.4 | 4,410 |
| 6/5 | 14,360 | 14,780 | 14,300 | 14,740 | +380 | +2.7 | 4,890 |
| 5/29 | 13,660 | 14,420 | 13,660 | 14,360 | +900 | +6.7 | 278 |
| 5/22 | 13,340 | 13,680 | 13,340 | 13,460 | +170 | +1.3 | 194 |
| 5/15 | 13,450 | 13,500 | 13,230 | 13,290 | +20 | +0.2 | 593 |
| 5/8 | 12,930 | 13,270 | 12,930 | 13,270 | +220 | +1.7 | 33 |
| 5/1 | 13,070 | 13,470 | 13,030 | 13,050 | +120 | +0.9 | 202 |
| 4/24 | 13,090 | 13,090 | 12,740 | 12,930 | -160 | -1.2 | 545 |
▶︎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
