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) | 27,300 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 32,580 (24/07/25) | 26,420 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 31,350 | 31,480 | 30,690 | 31,230 | -160 | -0.5 | 20,784 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 31,770 | 32,060 | 30,020 | 31,390 | -670 | -2.1 | 23,314 |
| 24/12 | 31,100 | 32,060 | 30,670 | 32,060 | +1,160 | +3.8 | 17,980 |
| 24/11 | 30,220 | 31,500 | 30,160 | 30,900 | +510 | +1.7 | 25,011 |
| 24/10 | 31,030 | 31,080 | 29,500 | 30,390 | -120 | -0.4 | 55,250 |
| 24/09 | 30,500 | 31,030 | 29,250 | 30,510 | +90 | +0.3 | 15,886 |
| 24/08 | 32,000 | 32,000 | 27,300 | 30,420 | -1,460 | -4.6 | 31,424 |
| 24/07 | 31,700 | 32,580 | 30,580 | 31,880 | +570 | +1.8 | 19,010 |
| 24/06 | 31,240 | 31,450 | 30,020 | 31,310 | +220 | +0.7 | 12,773 |
| 24/05 | 30,550 | 31,120 | 30,000 | 31,090 | +510 | +1.7 | 17,320 |
| 24/04 | 31,170 | 31,170 | 29,155 | 30,580 | -260 | -0.8 | 21,417 |
| 24/03 | 29,120 | 31,020 | 28,655 | 30,840 | +1,770 | +6.1 | 17,231 |
| 24/02 | 28,120 | 29,415 | 27,885 | 29,070 | +790 | +2.8 | 10,348 |
| 24/01 | 26,940 | 28,390 | 26,420 | 28,280 | +1,745 | +6.6 | 24,549 |
| 23/12 | 27,000 | 27,085 | 25,660 | 26,535 | -240 | -0.9 | 9,928 |
| 23/11 | 26,600 | 27,000 | 25,600 | 26,775 | +540 | +2.1 | 15,650 |
| 23/10 | 26,995 | 27,365 | 25,190 | 26,235 | -760 | -2.8 | 40,113 |
| 23/09 | 26,280 | 28,315 | 26,280 | 26,995 | +740 | +2.8 | 19,042 |
| 23/08 | 25,755 | 26,330 | 24,900 | 26,255 | +685 | +2.7 | 21,902 |
| 23/07 | 24,640 | 25,760 | 24,080 | 25,570 | +1,050 | +4.3 | 23,811 |
| 23/06 | 22,750 | 24,610 | 22,730 | 24,520 | +1,785 | +7.9 | 15,572 |
| 23/05 | 22,435 | 23,705 | 22,320 | 22,735 | +430 | +1.9 | 4,894 |
| 23/04 | 21,790 | 22,400 | 21,020 | 22,305 | +635 | +2.9 | 21,806 |
| 23/03 | 21,985 | 22,850 | 20,680 | 21,670 | -315 | -1.4 | 23,280 |
| 23/02 | 21,500 | 22,120 | 20,760 | 21,985 | +655 | +3.1 | 7,151 |
| 23/01 | 20,790 | 21,495 | 20,380 | 21,330 | +540 | +2.6 | 3,506 |
| 22/12 | 20,845 | 20,955 | 20,135 | 20,790 | +40 | +0.2 | 6,947 |
| 22/11 | 20,050 | 21,190 | 19,870 | 20,750 | +675 | +3.4 | 3,624 |
| 22/10 | 19,955 | 20,870 | 19,780 | 20,075 | +20 | +0.1 | 15,006 |
| 22/09 | 20,330 | 20,895 | 19,660 | 20,055 | -390 | -1.9 | 11,339 |
| 22/08 | 20,250 | 20,640 | 19,750 | 20,445 | +200 | +1.0 | 4,464 |
▶︎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
