1494東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ 高配当日本株 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 32,580 (24/07/25) | 25,660 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 32,580 (24/07/25) | 26,420 (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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 31,100 | 31,100 | 30,890 | 30,890 | -40 | -0.1 | 432 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 30,990 | 31,090 | 30,900 | 30,930 | +10 | +0.0 | 543 |
| 11/19 | 31,060 | 31,080 | 30,820 | 30,920 | -120 | -0.4 | 638 |
| 11/18 | 31,060 | 31,130 | 30,770 | 31,040 | -60 | -0.2 | 255 |
| 11/15 | 31,010 | 31,100 | 30,800 | 31,100 | +240 | +0.8 | 657 |
| 11/14 | 30,990 | 31,020 | 30,860 | 30,860 | -20 | -0.1 | 950 |
| 11/13 | 30,920 | 31,180 | 30,880 | 30,880 | -150 | -0.5 | 895 |
| 11/12 | 30,930 | 31,220 | 30,930 | 31,030 | +230 | +0.8 | 348 |
| 11/11 | 30,900 | 30,900 | 30,720 | 30,800 | -50 | -0.2 | 7,341 |
| 11/8 | 31,200 | 31,250 | 30,790 | 30,850 | -350 | -1.1 | 528 |
| 11/7 | 30,840 | 31,300 | 30,840 | 31,200 | +520 | +1.7 | 3,252 |
| 11/6 | 30,360 | 30,850 | 30,360 | 30,680 | +220 | +0.7 | 1,973 |
| 11/5 | 30,400 | 30,460 | 30,200 | 30,460 | +220 | +0.7 | 453 |
| 11/1 | 30,220 | 30,430 | 30,160 | 30,240 | -150 | -0.5 | 2,108 |
| 10/31 | 30,320 | 30,500 | 30,280 | 30,390 | +70 | +0.2 | 86 |
| 10/30 | 30,210 | 30,360 | 30,200 | 30,320 | +180 | +0.6 | 195 |
| 10/29 | 30,020 | 30,200 | 30,020 | 30,140 | +120 | +0.4 | 5,256 |
| 10/28 | 29,940 | 30,030 | 29,500 | 30,020 | +350 | +1.2 | 5,311 |
| 10/25 | 29,875 | 29,875 | 29,575 | 29,670 | -185 | -0.6 | 1,836 |
| 10/24 | 29,685 | 29,860 | 29,515 | 29,855 | -10 | +0.0 | 6,903 |
| 10/23 | 30,050 | 30,050 | 29,835 | 29,865 | -275 | -0.9 | 4,730 |
| 10/22 | 30,260 | 30,260 | 29,865 | 30,140 | -160 | -0.5 | 6,917 |
| 10/21 | 30,340 | 30,480 | 30,290 | 30,300 | -80 | -0.3 | 3,193 |
| 10/18 | 30,490 | 30,500 | 30,350 | 30,380 | +80 | +0.3 | 525 |
| 10/17 | 30,350 | 30,500 | 30,300 | 30,300 | -40 | -0.1 | 854 |
| 10/16 | 30,290 | 30,570 | 30,170 | 30,340 | -60 | -0.2 | 1,175 |
| 10/15 | 30,520 | 30,520 | 30,260 | 30,400 | +100 | +0.3 | 3,103 |
| 10/11 | 30,430 | 30,430 | 30,250 | 30,300 | -130 | -0.4 | 1,720 |
| 10/10 | 30,410 | 30,500 | 30,350 | 30,430 | +10 | +0.0 | 556 |
| 10/9 | 30,410 | 30,570 | 30,260 | 30,420 | +90 | +0.3 | 1,054 |
| 10/8 | 30,520 | 30,600 | 30,330 | 30,330 | -440 | -1.4 | 1,009 |
▶︎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
