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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 30,590 | 30,590 | 30,230 | 30,580 | +390 | +1.3 | 539 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 30,010 | 30,390 | 29,760 | 30,190 | +680 | +2.3 | 2,283 |
| 4/19 | 30,510 | 30,700 | 29,155 | 29,510 | -1,120 | -3.7 | 7,262 |
| 4/12 | 30,250 | 30,910 | 30,070 | 30,630 | +580 | +1.9 | 3,227 |
| 4/5 | 31,170 | 31,170 | 29,715 | 30,050 | -790 | -2.6 | 8,106 |
| 3/29 | 30,840 | 31,020 | 30,430 | 30,840 | -20 | -0.1 | 2,585 |
| 3/22 | 29,665 | 30,860 | 29,665 | 30,860 | +1,390 | +4.7 | 3,115 |
| 3/15 | 29,975 | 29,975 | 28,655 | 29,470 | -470 | -1.6 | 8,268 |
| 3/8 | 29,140 | 30,040 | 29,040 | 29,940 | +655 | +2.2 | 3,029 |
| 3/1 | 29,415 | 29,415 | 28,900 | 29,285 | +355 | +1.2 | 1,998 |
| 2/22 | 28,860 | 29,230 | 28,605 | 28,930 | +380 | +1.3 | 1,836 |
| 2/16 | 28,200 | 28,650 | 28,015 | 28,550 | +540 | +1.9 | 1,806 |
| 2/9 | 28,370 | 28,545 | 27,885 | 28,010 | -245 | -0.9 | 4,115 |
| 2/2 | 28,120 | 28,310 | 27,890 | 28,255 | +450 | +1.6 | 2,801 |
| 1/26 | 28,280 | 28,370 | 27,760 | 27,805 | +15 | +0.1 | 2,684 |
| 1/19 | 28,000 | 28,390 | 27,615 | 27,790 | +115 | +0.4 | 13,419 |
| 1/12 | 27,215 | 27,975 | 27,190 | 27,675 | +510 | +1.9 | 3,763 |
| 1/5 | 26,940 | 27,280 | 26,420 | 27,165 | +630 | +2.4 | 2,709 |
| 12/29 | 26,350 | 26,875 | 26,100 | 26,535 | +350 | +1.3 | 3,098 |
| 12/22 | 26,125 | 26,370 | 25,660 | 26,185 | +50 | +0.2 | 1,669 |
| 12/15 | 27,020 | 27,085 | 26,055 | 26,135 | -395 | -1.5 | 1,080 |
| 12/8 | 26,685 | 27,075 | 26,495 | 26,530 | -395 | -1.5 | 2,560 |
| 12/1 | 27,000 | 27,000 | 26,470 | 26,925 | +80 | +0.3 | 2,970 |
| 11/24 | 26,670 | 26,995 | 26,300 | 26,845 | +175 | +0.7 | 1,981 |
| 11/17 | 26,710 | 26,835 | 26,290 | 26,670 | +350 | +1.3 | 1,597 |
| 11/10 | 26,955 | 26,955 | 25,600 | 26,320 | -205 | -0.8 | 9,244 |
| 11/2 | 26,200 | 26,995 | 25,685 | 26,525 | +440 | +1.7 | 1,883 |
| 10/27 | 25,960 | 26,085 | 25,190 | 26,085 | +175 | +0.7 | 3,138 |
| 10/20 | 26,030 | 26,370 | 25,800 | 25,910 | -205 | -0.8 | 3,084 |
| 10/13 | 26,495 | 26,575 | 26,115 | 26,115 | +100 | +0.4 | 22,426 |
| 10/6 | 26,995 | 27,365 | 25,485 | 26,015 | -980 | -3.6 | 10,961 |
▶︎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