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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 30,550 | 31,120 | 30,090 | 30,870 | +290 | +1.0 | 11,222 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 19,430 | 19,590 | 18,860 | 19,030 | -700 | -3.6 | 11,316 |
| 21/09 | 18,970 | 20,280 | 18,920 | 19,730 | +870 | +4.6 | 5,761 |
| 21/08 | 18,820 | 19,240 | 18,350 | 18,860 | +40 | +0.2 | 1,681 |
| 21/07 | 19,140 | 19,450 | 18,490 | 18,820 | -320 | -1.7 | 2,741 |
| 21/06 | 19,370 | 19,680 | 18,570 | 19,140 | -110 | -0.6 | 9,933 |
| 21/05 | 19,370 | 19,900 | 19,020 | 19,250 | +120 | +0.6 | 4,792 |
| 21/04 | 20,500 | 20,500 | 19,070 | 19,130 | -1,300 | -6.4 | 8,447 |
| 21/03 | 18,800 | 21,080 | 18,750 | 20,430 | +1,750 | +9.4 | 10,176 |
| 21/02 | 18,000 | 19,320 | 17,800 | 18,680 | +1,080 | +6.1 | 3,327 |
| 21/01 | 17,290 | 18,230 | 16,950 | 17,600 | +390 | +2.3 | 1,194 |
| 20/12 | 16,680 | 17,320 | 16,680 | 17,210 | +530 | +3.2 | 2,315 |
| 20/11 | 15,760 | 17,320 | 15,760 | 16,680 | +1,110 | +7.1 | 3,123 |
| 20/10 | 16,310 | 16,640 | 15,570 | 15,570 | -750 | -4.6 | 5,045 |
| 20/09 | 16,080 | 16,790 | 16,060 | 16,320 | +80 | +0.5 | 2,474 |
| 20/08 | 14,770 | 16,330 | 14,730 | 16,240 | +1,710 | +11.8 | 4,109 |
| 20/07 | 15,520 | 15,770 | 14,530 | 14,530 | -1,190 | -7.6 | 1,616 |
| 20/06 | 15,900 | 16,700 | 15,450 | 15,720 | -290 | -1.8 | 1,581 |
| 20/05 | 15,190 | 16,190 | 14,600 | 16,010 | +750 | +4.9 | 783 |
| 20/04 | 14,900 | 16,100 | 13,930 | 15,260 | +260 | +1.7 | 2,452 |
| 20/03 | 16,000 | 16,550 | 12,850 | 15,000 | -1,140 | -7.1 | 3,282 |
| 20/02 | 17,770 | 18,610 | 16,130 | 16,140 | -2,000 | -11.0 | 2,983 |
| 20/01 | 18,580 | 18,800 | 17,930 | 18,140 | -690 | -3.7 | 1,085 |
| 19/12 | 18,450 | 19,000 | 18,220 | 18,830 | +570 | +3.1 | 4,282 |
| 19/11 | 17,710 | 18,500 | 17,710 | 18,260 | +420 | +2.4 | 6,472 |
| 19/10 | 17,240 | 18,300 | 16,600 | 17,840 | +710 | +4.1 | 9,322 |
| 19/09 | 15,870 | 17,480 | 15,810 | 17,130 | +1,180 | +7.4 | 1,622 |
| 19/08 | 16,780 | 16,890 | 15,420 | 15,950 | -1,020 | -6.0 | 3,110 |
| 19/07 | 17,050 | 17,490 | 16,730 | 16,970 | +160 | +1.0 | 2,663 |
| 19/06 | 16,600 | 17,310 | 16,320 | 16,810 | +320 | +1.9 | 2,073 |
| 19/05 | 17,470 | 17,470 | 16,350 | 16,490 | -1,000 | -5.7 | 7,318 |
▶︎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