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
(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 |
|---|---|
| 31,170 (24/04/01) | 22,320 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 31,170 (24/04/01) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 30,590 | 30,590 | 30,230 | 30,580 | +390 | +1.3 | 539 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/14 | 29,110 | 29,385 | 29,110 | 29,385 | -15 | -0.1 | 1,638 |
| 3/13 | 29,420 | 29,425 | 28,990 | 29,400 | +235 | +0.8 | 594 |
| 3/12 | 29,180 | 29,180 | 28,655 | 29,165 | -90 | -0.3 | 1,951 |
| 3/11 | 29,975 | 29,975 | 28,930 | 29,255 | -685 | -2.3 | 3,452 |
| 3/8 | 29,855 | 30,040 | 29,500 | 29,940 | +290 | +1.0 | 398 |
| 3/7 | 29,800 | 29,840 | 29,510 | 29,650 | +150 | +0.5 | 954 |
| 3/6 | 29,345 | 29,555 | 29,345 | 29,500 | +230 | +0.8 | 453 |
| 3/5 | 29,200 | 29,350 | 29,080 | 29,270 | +205 | +0.7 | 356 |
| 3/4 | 29,140 | 29,350 | 29,040 | 29,065 | -220 | -0.8 | 868 |
| 3/1 | 29,120 | 29,285 | 29,120 | 29,285 | +215 | +0.7 | 234 |
| 2/29 | 29,120 | 29,120 | 28,900 | 29,070 | -50 | -0.2 | 452 |
| 2/28 | 28,950 | 29,205 | 28,950 | 29,120 | +105 | +0.4 | 285 |
| 2/27 | 29,080 | 29,210 | 28,920 | 29,015 | +25 | +0.1 | 325 |
| 2/26 | 29,415 | 29,415 | 28,915 | 28,990 | +60 | +0.2 | 702 |
| 2/22 | 29,230 | 29,230 | 28,795 | 28,930 | +190 | +0.7 | 332 |
| 2/21 | 28,835 | 28,860 | 28,605 | 28,740 | -95 | -0.3 | 239 |
| 2/20 | 29,000 | 29,000 | 28,710 | 28,835 | -95 | -0.3 | 585 |
| 2/19 | 28,860 | 28,940 | 28,685 | 28,930 | +380 | +1.3 | 680 |
| 2/16 | 28,395 | 28,650 | 28,395 | 28,550 | +395 | +1.4 | 605 |
| 2/15 | 28,600 | 28,600 | 28,060 | 28,155 | -5 | +0.0 | 363 |
| 2/14 | 28,400 | 28,400 | 28,015 | 28,160 | -205 | -0.7 | 253 |
| 2/13 | 28,200 | 28,365 | 28,025 | 28,365 | +355 | +1.3 | 585 |
| 2/9 | 28,015 | 28,125 | 27,885 | 28,010 | -10 | +0.0 | 454 |
| 2/8 | 28,210 | 28,210 | 27,885 | 28,020 | -230 | -0.8 | 1,443 |
| 2/7 | 28,085 | 28,290 | 28,085 | 28,250 | +100 | +0.4 | 570 |
| 2/6 | 28,470 | 28,470 | 28,150 | 28,150 | -375 | -1.3 | 843 |
| 2/5 | 28,370 | 28,545 | 28,255 | 28,525 | +270 | +1.0 | 805 |
| 2/2 | 28,275 | 28,310 | 28,100 | 28,255 | +140 | +0.5 | 373 |
| 2/1 | 28,120 | 28,160 | 27,990 | 28,115 | -165 | -0.6 | 454 |
| 1/31 | 28,175 | 28,280 | 27,890 | 28,280 | +275 | +1.0 | 821 |
▶︎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