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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 12,960 | 13,270 | 12,930 | 13,090 | +30 | +0.2 | 815 |
| 4/10 | 12,170 | 13,090 | 12,170 | 13,060 | +1,010 | +8.4 | 3,765 |
| 4/3 | 12,800 | 13,070 | 12,050 | 12,050 | -1,010 | -7.7 | 3,882 |
| 3/27 | 11,460 | 13,070 | 11,460 | 13,060 | +1,420 | +12.2 | 1,264 |
| 3/19 | 11,500 | 11,790 | 10,860 | 11,640 | +640 | +5.8 | 4,096 |
| 3/13 | 12,910 | 12,910 | 10,990 | 11,000 | -2,320 | -17.4 | 11,081 |
| 3/6 | 13,420 | 14,030 | 13,270 | 13,320 | -350 | -2.6 | 7,123 |
| 2/28 | 14,700 | 14,700 | 13,550 | 13,670 | -1,430 | -9.5 | 2,408 |
| 2/21 | 15,220 | 15,240 | 14,990 | 15,100 | -210 | -1.4 | 1,142 |
| 2/14 | 15,470 | 15,480 | 15,300 | 15,310 | -270 | -1.7 | 72 |
| 2/7 | 15,020 | 15,660 | 15,020 | 15,580 | +420 | +2.8 | 2,921 |
| 1/31 | 15,460 | 15,460 | 15,030 | 15,160 | -390 | -2.5 | 1,491 |
| 1/24 | 15,710 | 15,710 | 15,540 | 15,550 | -60 | -0.4 | 367 |
| 1/17 | 15,620 | 15,620 | 15,520 | 15,610 | +20 | +0.1 | 60 |
| 1/10 | 15,380 | 15,590 | 14,840 | 15,590 | +10 | +0.1 | 6,967 |
| 12/30 | 15,580 | 15,580 | 15,580 | 15,580 | -150 | -1.0 | 374 |
| 12/27 | 15,760 | 15,760 | 15,580 | 15,730 | +80 | +0.5 | 11,441 |
| 12/20 | 15,750 | 15,810 | 15,650 | 15,650 | -100 | -0.6 | 36,777 |
| 12/13 | 15,570 | 15,760 | 15,500 | 15,750 | +280 | +1.8 | 2,800 |
| 12/6 | 15,520 | 15,520 | 15,340 | 15,470 | +110 | +0.7 | 581 |
| 11/29 | 15,400 | 15,510 | 15,360 | 15,360 | +20 | +0.1 | 63 |
| 11/22 | 15,340 | 15,340 | 15,180 | 15,340 | +10 | +0.1 | 6,181 |
| 11/15 | 15,450 | 15,460 | 15,230 | 15,330 | -70 | -0.5 | 8,281 |
| 11/8 | 15,270 | 15,540 | 15,270 | 15,400 | +320 | +2.1 | 603 |
| 11/1 | 14,960 | 15,110 | 14,940 | 15,080 | +170 | +1.1 | 3,122 |
| 10/25 | 14,750 | 14,910 | 14,750 | 14,910 | +220 | +1.5 | 3,743 |
| 10/18 | 14,680 | 14,890 | 14,680 | 14,690 | +220 | +1.5 | 9,556 |
| 10/11 | 14,230 | 14,470 | 14,230 | 14,470 | +230 | +1.6 | 1,384 |
| 10/4 | 14,450 | 14,540 | 14,160 | 14,240 | -240 | -1.7 | 11,841 |
| 9/27 | 14,500 | 14,670 | 14,420 | 14,480 | -30 | -0.2 | 10,015 |
▶︎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
