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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 31,480 | 31,480 | 31,180 | 31,230 | -190 | -0.6 | 185 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 31,100 | 31,480 | 30,940 | 31,230 | +230 | +0.7 | 7,562 |
| 2/7 | 31,350 | 31,350 | 30,690 | 31,000 | -390 | -1.2 | 13,037 |
| 1/31 | 31,050 | 31,480 | 30,870 | 31,390 | +690 | +2.3 | 5,116 |
| 1/24 | 30,300 | 30,880 | 30,300 | 30,700 | +450 | +1.5 | 3,565 |
| 1/17 | 30,890 | 30,890 | 30,020 | 30,250 | -490 | -1.6 | 9,916 |
| 1/10 | 31,770 | 32,060 | 30,700 | 30,740 | -1,320 | -4.1 | 4,717 |
| 12/30 | 31,700 | 32,060 | 31,550 | 32,060 | +370 | +1.2 | 825 |
| 12/27 | 30,800 | 31,690 | 30,800 | 31,690 | +840 | +2.7 | 4,694 |
| 12/20 | 31,220 | 31,300 | 30,670 | 30,850 | -290 | -0.9 | 3,973 |
| 12/13 | 31,290 | 31,370 | 30,960 | 31,140 | +160 | +0.5 | 3,678 |
| 12/6 | 31,100 | 31,500 | 30,790 | 30,980 | +80 | +0.3 | 4,810 |
| 11/29 | 31,280 | 31,500 | 30,530 | 30,900 | -400 | -1.3 | 4,239 |
| 11/22 | 31,060 | 31,300 | 30,770 | 31,300 | +200 | +0.6 | 2,267 |
| 11/15 | 30,900 | 31,220 | 30,720 | 31,100 | +250 | +0.8 | 10,191 |
| 11/8 | 30,400 | 31,300 | 30,200 | 30,850 | +610 | +2.0 | 6,206 |
| 11/1 | 29,940 | 30,500 | 29,500 | 30,240 | +570 | +1.9 | 12,956 |
| 10/25 | 30,340 | 30,480 | 29,515 | 29,670 | -710 | -2.3 | 23,579 |
| 10/18 | 30,520 | 30,570 | 30,170 | 30,380 | +80 | +0.3 | 5,657 |
| 10/11 | 30,900 | 30,910 | 30,250 | 30,300 | -770 | -2.5 | 7,502 |
| 10/4 | 30,050 | 31,080 | 30,050 | 31,070 | +40 | +0.1 | 10,829 |
| 9/27 | 30,490 | 31,030 | 30,000 | 31,030 | +970 | +3.2 | 3,847 |
| 9/20 | 29,975 | 30,490 | 29,310 | 30,060 | +495 | +1.7 | 2,562 |
| 9/13 | 29,570 | 30,210 | 29,250 | 29,565 | -455 | -1.5 | 3,796 |
| 9/6 | 30,500 | 30,670 | 29,800 | 30,020 | -400 | -1.3 | 2,516 |
| 8/30 | 30,220 | 30,460 | 30,010 | 30,420 | +120 | +0.4 | 5,235 |
| 8/23 | 29,950 | 30,300 | 29,720 | 30,300 | +460 | +1.5 | 4,021 |
| 8/16 | 28,795 | 29,900 | 28,620 | 29,840 | +1,365 | +4.8 | 1,719 |
| 8/9 | 28,500 | 30,000 | 27,300 | 28,475 | -975 | -3.3 | 10,985 |
| 8/2 | 31,700 | 32,000 | 29,020 | 29,450 | -1,300 | -4.2 | 11,562 |
| 7/26 | 32,010 | 32,580 | 30,580 | 30,750 | -1,410 | -4.4 | 7,520 |
▶︎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
