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 |
|---|---|
| 20,540 (24/07/04) | 15,595 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,540 (24/07/04) | 15,595 (24/08/06) |
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 | 19,685 | 20,000 | 19,460 | 19,725 | -210 | -1.1 | 823 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 19,480 | 19,955 | 19,480 | 19,935 | +265 | +1.4 | 2,423 |
| 11/15 | 19,675 | 19,870 | 19,640 | 19,670 | -5 | +0.0 | 178 |
| 11/8 | 19,145 | 19,770 | 19,145 | 19,675 | +560 | +2.9 | 256 |
| 11/1 | 19,070 | 19,430 | 19,070 | 19,115 | +385 | +2.1 | 1,032 |
| 10/25 | 19,495 | 19,550 | 18,705 | 18,730 | -775 | -4.0 | 291 |
| 10/18 | 19,700 | 19,820 | 19,490 | 19,505 | -90 | -0.5 | 80 |
| 10/11 | 19,815 | 19,920 | 19,595 | 19,595 | -65 | -0.3 | 167 |
| 10/4 | 19,900 | 19,900 | 19,380 | 19,660 | -275 | -1.4 | 623 |
| 9/27 | 19,470 | 20,500 | 19,255 | 19,935 | +555 | +2.9 | 224 |
| 9/20 | 18,700 | 19,380 | 18,430 | 19,380 | +780 | +4.2 | 200 |
| 9/13 | 18,270 | 18,775 | 18,115 | 18,600 | -20 | -0.1 | 1,662 |
| 9/6 | 19,565 | 19,565 | 18,620 | 18,620 | -690 | -3.6 | 1,867 |
| 8/30 | 18,925 | 19,330 | 18,925 | 19,310 | +295 | +1.6 | 1,151 |
| 8/23 | 18,800 | 19,040 | 18,625 | 19,015 | +215 | +1.1 | 2,996 |
| 8/16 | 17,670 | 18,800 | 17,670 | 18,800 | +1,220 | +6.9 | 820 |
| 8/9 | 17,995 | 18,200 | 15,595 | 17,580 | -475 | -2.6 | 930 |
| 8/2 | 19,355 | 19,590 | 18,055 | 18,055 | -1,170 | -6.1 | 956 |
| 7/26 | 19,935 | 20,155 | 19,110 | 19,225 | -670 | -3.4 | 2,787 |
| 7/19 | 20,255 | 20,510 | 19,870 | 19,895 | -410 | -2.0 | 1,489 |
| 7/12 | 20,200 | 20,535 | 20,020 | 20,305 | +190 | +0.9 | 2,119 |
| 7/5 | 20,505 | 20,540 | 20,110 | 20,115 | -190 | -0.9 | 1,996 |
| 6/28 | 19,900 | 20,465 | 19,900 | 20,305 | +385 | +1.9 | 596 |
| 6/21 | 19,710 | 20,070 | 19,550 | 19,920 | +30 | +0.2 | 2,107 |
| 6/14 | 19,540 | 19,950 | 19,540 | 19,890 | +355 | +1.8 | 972 |
| 6/7 | 19,755 | 19,815 | 19,485 | 19,535 | -175 | -0.9 | 2,348 |
| 5/31 | 19,750 | 19,800 | 19,150 | 19,710 | +90 | +0.5 | 594 |
| 5/24 | 19,880 | 20,120 | 19,555 | 19,620 | -185 | -0.9 | 639 |
| 5/17 | 19,955 | 20,130 | 19,720 | 19,805 | -25 | -0.1 | 857 |
| 5/10 | 19,500 | 19,900 | 19,500 | 19,830 | +415 | +2.1 | 744 |
| 5/2 | 19,550 | 19,550 | 19,160 | 19,415 | +145 | +0.8 | 340 |
▶︎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
