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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 19,880 | 20,120 | 19,805 | 19,925 | +120 | +0.6 | 421 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/26 | 18,880 | 19,420 | 18,880 | 19,270 | +390 | +2.1 | 562 |
4/19 | 19,565 | 19,815 | 18,680 | 18,880 | -965 | -4.9 | 1,369 |
4/12 | 19,555 | 19,885 | 19,490 | 19,845 | +445 | +2.3 | 714 |
4/5 | 20,200 | 20,200 | 19,295 | 19,400 | -795 | -3.9 | 6,065 |
3/29 | 20,030 | 20,270 | 19,645 | 20,195 | +400 | +2.0 | 2,586 |
3/22 | 19,175 | 19,795 | 19,175 | 19,795 | +715 | +3.8 | 3,569 |
3/15 | 19,145 | 19,450 | 18,810 | 19,080 | -300 | -1.6 | 1,377 |
3/8 | 19,420 | 19,870 | 19,115 | 19,380 | +15 | +0.1 | 2,596 |
3/1 | 18,855 | 19,400 | 18,855 | 19,365 | +550 | +2.9 | 1,622 |
2/22 | 18,505 | 18,825 | 18,480 | 18,815 | +275 | +1.5 | 1,247 |
2/16 | 18,365 | 18,640 | 18,200 | 18,540 | +350 | +1.9 | 358 |
2/9 | 18,410 | 18,420 | 18,100 | 18,190 | -220 | -1.2 | 564 |
2/2 | 18,280 | 18,420 | 18,250 | 18,410 | +250 | +1.4 | 292 |
1/26 | 18,135 | 18,385 | 18,080 | 18,160 | +235 | +1.3 | 2,337 |
1/19 | 18,385 | 18,385 | 17,715 | 17,925 | -60 | -0.3 | 392 |
1/12 | 17,810 | 18,230 | 17,810 | 17,985 | +375 | +2.1 | 475 |
1/5 | 17,535 | 17,750 | 17,375 | 17,610 | -50 | -0.3 | 277 |
12/29 | 17,410 | 17,670 | 17,295 | 17,660 | +285 | +1.6 | 715 |
12/22 | 17,150 | 17,475 | 16,990 | 17,375 | +170 | +1.0 | 195 |
12/15 | 17,180 | 17,235 | 17,050 | 17,205 | +320 | +1.9 | 4,592 |
12/8 | 17,500 | 17,520 | 16,885 | 16,885 | -600 | -3.4 | 364 |
12/1 | 17,385 | 17,515 | 17,335 | 17,485 | +85 | +0.5 | 304 |
11/24 | 17,215 | 17,415 | 17,100 | 17,400 | +300 | +1.8 | 152 |
11/17 | 16,890 | 17,100 | 16,770 | 17,100 | +210 | +1.2 | 148 |
11/10 | 16,950 | 16,950 | 16,650 | 16,890 | +310 | +1.9 | 191 |
11/2 | 16,125 | 16,660 | 15,990 | 16,580 | +440 | +2.7 | 273 |
10/27 | 16,130 | 16,215 | 15,600 | 16,140 | -50 | -0.3 | 301 |
▶︎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