1493東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ ＪＰＸ日経中小型 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 20,270 (24/03/28) | 15,600 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,270 (24/03/28) | 17,375 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 19,790 | 19,790 | 19,730 | 19,730 | -55 | -0.3 | 59 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 19,885 | 19,885 | 19,720 | 19,785 | -40 | -0.2 | 115 |
| 5/15 | 19,875 | 19,875 | 19,825 | 19,825 | -60 | -0.3 | 8 |
| 5/14 | 19,965 | 19,965 | 19,800 | 19,885 | -170 | -0.9 | 188 |
| 5/13 | 19,955 | 20,130 | 19,955 | 20,055 | +225 | +1.1 | 123 |
| 5/10 | 19,560 | 19,900 | 19,560 | 19,830 | +140 | +0.7 | 66 |
| 5/9 | 19,620 | 19,790 | 19,620 | 19,690 | -5 | +0.0 | 459 |
| 5/8 | 19,690 | 19,705 | 19,670 | 19,695 | +25 | +0.1 | 88 |
| 5/7 | 19,500 | 19,670 | 19,500 | 19,670 | +255 | +1.3 | 131 |
| 5/2 | 19,400 | 19,415 | 19,400 | 19,415 | +30 | +0.2 | 10 |
| 5/1 | 19,425 | 19,425 | 19,380 | 19,385 | -100 | -0.5 | 176 |
| 4/30 | 19,550 | 19,550 | 19,160 | 19,485 | +215 | +1.1 | 154 |
| 4/26 | 19,165 | 19,315 | 19,035 | 19,270 | +140 | +0.7 | 80 |
| 4/25 | 19,305 | 19,305 | 19,130 | 19,130 | -275 | -1.4 | 172 |
| 4/24 | 19,335 | 19,420 | 19,325 | 19,405 | +260 | +1.4 | 147 |
| 4/23 | 19,295 | 19,295 | 19,000 | 19,145 | +105 | +0.6 | 109 |
| 4/22 | 18,880 | 19,040 | 18,880 | 19,040 | +160 | +0.9 | 54 |
| 4/19 | 19,325 | 19,325 | 18,680 | 18,880 | -560 | -2.9 | 676 |
| 4/18 | 19,110 | 19,465 | 19,100 | 19,440 | +235 | +1.2 | 181 |
| 4/17 | 19,420 | 19,420 | 19,155 | 19,205 | -160 | -0.8 | 197 |
| 4/16 | 19,570 | 19,580 | 19,335 | 19,365 | -425 | -2.2 | 198 |
| 4/15 | 19,565 | 19,815 | 19,565 | 19,790 | -55 | -0.3 | 117 |
| 4/12 | 19,830 | 19,885 | 19,830 | 19,845 | +80 | +0.4 | 113 |
| 4/11 | 19,650 | 19,765 | 19,565 | 19,765 | -15 | -0.1 | 103 |
| 4/10 | 19,825 | 19,830 | 19,780 | 19,780 | -65 | -0.3 | 241 |
| 4/9 | 19,645 | 19,845 | 19,645 | 19,845 | +295 | +1.5 | 65 |
| 4/8 | 19,555 | 19,615 | 19,490 | 19,550 | +150 | +0.8 | 192 |
| 4/5 | 19,405 | 19,455 | 19,295 | 19,400 | -225 | -1.2 | 242 |
| 4/4 | 19,560 | 19,720 | 19,530 | 19,625 | +125 | +0.6 | 154 |
| 4/3 | 19,395 | 19,610 | 19,355 | 19,500 | -100 | -0.5 | 2,069 |
| 4/2 | 19,840 | 19,850 | 19,580 | 19,600 | -235 | -1.2 | 1,599 |
▶︎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