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
31,000
円
(09:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 30,900 | 31,080 | 30,900 | 31,070 | +180 | +0.6 | 115 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 30,520 | 30,600 | 30,330 | 30,330 | -440 | -1.4 | 1,009 |
| 10/7 | 30,900 | 30,910 | 30,580 | 30,770 | -300 | -1.0 | 3,163 |
| 10/4 | 30,870 | 31,080 | 30,850 | 31,070 | +250 | +0.8 | 2,068 |
| 10/3 | 30,950 | 31,030 | 30,780 | 30,820 | +290 | +1.0 | 568 |
| 10/2 | 30,600 | 30,800 | 30,530 | 30,530 | -190 | -0.6 | 3,052 |
| 10/1 | 31,030 | 31,030 | 30,560 | 30,720 | +210 | +0.7 | 1,976 |
| 9/30 | 30,050 | 30,610 | 30,050 | 30,510 | -520 | -1.7 | 3,165 |
| 9/27 | 30,920 | 31,030 | 30,780 | 31,030 | +370 | +1.2 | 624 |
| 9/26 | 30,500 | 30,670 | 30,330 | 30,660 | +440 | +1.5 | 1,501 |
| 9/25 | 30,170 | 30,250 | 30,000 | 30,220 | +70 | +0.2 | 1,184 |
| 9/24 | 30,490 | 30,490 | 30,130 | 30,150 | +90 | +0.3 | 538 |
| 9/20 | 30,490 | 30,490 | 30,040 | 30,060 | +30 | +0.1 | 380 |
| 9/19 | 29,900 | 30,210 | 29,900 | 30,030 | +315 | +1.1 | 1,191 |
| 9/18 | 29,670 | 29,870 | 29,525 | 29,715 | +115 | +0.4 | 675 |
| 9/17 | 29,975 | 29,975 | 29,310 | 29,600 | +35 | +0.1 | 316 |
| 9/13 | 30,040 | 30,040 | 29,535 | 29,565 | -355 | -1.2 | 727 |
| 9/12 | 29,815 | 30,100 | 29,730 | 29,920 | +450 | +1.5 | 304 |
| 9/11 | 29,895 | 29,895 | 29,250 | 29,470 | -550 | -1.8 | 862 |
| 9/10 | 30,210 | 30,210 | 29,905 | 30,020 | +120 | +0.4 | 230 |
| 9/9 | 29,570 | 29,900 | 29,400 | 29,900 | -120 | -0.4 | 1,673 |
| 9/6 | 30,170 | 30,240 | 29,890 | 30,020 | -40 | -0.1 | 541 |
| 9/5 | 29,835 | 30,350 | 29,800 | 30,060 | -30 | -0.1 | 513 |
| 9/4 | 30,150 | 30,450 | 29,990 | 30,090 | -580 | -1.9 | 957 |
| 9/3 | 30,450 | 30,670 | 30,450 | 30,670 | +260 | +0.9 | 157 |
| 9/2 | 30,500 | 30,500 | 30,270 | 30,410 | -10 | +0.0 | 348 |
| 8/30 | 30,200 | 30,420 | 30,200 | 30,420 | +120 | +0.4 | 398 |
| 8/29 | 30,310 | 30,350 | 30,180 | 30,300 | -10 | +0.0 | 2,965 |
| 8/28 | 30,460 | 30,460 | 30,150 | 30,310 | -50 | -0.2 | 1,143 |
| 8/27 | 30,070 | 30,360 | 30,070 | 30,360 | +290 | +1.0 | 325 |
| 8/26 | 30,220 | 30,220 | 30,010 | 30,070 | -230 | -0.8 | 404 |
▶︎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
