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) | 22,730 (23/05/31) |
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) |
---|---|---|---|---|---|---|---|
5/21 | 30,880 | 31,120 | 30,850 | 30,870 | -10 | +0.0 | 272 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
1/30 | 28,035 | 28,155 | 28,000 | 28,005 | -90 | -0.3 | 400 |
1/29 | 28,120 | 28,160 | 27,960 | 28,095 | +290 | +1.0 | 753 |
1/26 | 28,215 | 28,275 | 27,760 | 27,805 | -260 | -0.9 | 969 |
1/25 | 27,900 | 28,100 | 27,900 | 28,065 | +95 | +0.3 | 172 |
1/24 | 28,040 | 28,040 | 27,780 | 27,970 | -60 | -0.2 | 386 |
1/23 | 28,370 | 28,370 | 27,950 | 28,030 | -130 | -0.5 | 635 |
1/22 | 28,280 | 28,280 | 27,940 | 28,160 | +370 | +1.3 | 522 |
1/19 | 27,980 | 27,980 | 27,705 | 27,790 | +110 | +0.4 | 172 |
1/18 | 27,865 | 27,865 | 27,615 | 27,680 | -85 | -0.3 | 369 |
1/17 | 28,260 | 28,265 | 27,765 | 27,765 | -120 | -0.4 | 8,089 |
1/16 | 28,390 | 28,390 | 27,860 | 27,885 | -240 | -0.9 | 4,151 |
1/15 | 28,000 | 28,130 | 27,800 | 28,125 | +450 | +1.6 | 638 |
1/12 | 27,975 | 27,975 | 27,560 | 27,675 | -70 | -0.3 | 407 |
1/11 | 27,665 | 27,895 | 27,665 | 27,745 | +290 | +1.1 | 1,091 |
1/10 | 27,360 | 27,520 | 27,245 | 27,455 | +130 | +0.5 | 1,421 |
1/9 | 27,215 | 27,490 | 27,190 | 27,325 | +160 | +0.6 | 844 |
1/5 | 27,040 | 27,280 | 27,040 | 27,165 | +260 | +1.0 | 1,943 |
▶︎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