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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 30,420 | 31,120 | 30,420 | 30,970 | +490 | +1.6 | 750 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 27,670 | 27,675 | 26,840 | 26,995 | -615 | -2.2 | 2,884 |
| 9/22 | 28,315 | 28,315 | 27,310 | 27,610 | -205 | -0.7 | 5,797 |
| 9/15 | 27,180 | 28,000 | 26,975 | 27,815 | +905 | +3.4 | 3,448 |
| 9/8 | 26,660 | 27,230 | 26,580 | 26,910 | +325 | +1.2 | 2,996 |
| 9/1 | 25,840 | 26,585 | 25,805 | 26,585 | +960 | +3.8 | 10,636 |
| 8/25 | 25,180 | 25,785 | 25,145 | 25,625 | +515 | +2.1 | 3,200 |
| 8/18 | 25,765 | 25,785 | 24,950 | 25,110 | -590 | -2.3 | 2,544 |
| 8/10 | 25,125 | 25,700 | 25,075 | 25,700 | +535 | +2.1 | 1,079 |
| 8/4 | 25,760 | 25,760 | 24,900 | 25,165 | -95 | -0.4 | 8,512 |
| 7/28 | 24,735 | 25,260 | 24,675 | 25,260 | +620 | +2.5 | 5,746 |
| 7/21 | 24,200 | 24,790 | 24,200 | 24,640 | +410 | +1.7 | 9,271 |
| 7/14 | 24,470 | 24,820 | 24,080 | 24,230 | -200 | -0.8 | 965 |
| 7/7 | 24,640 | 25,080 | 24,250 | 24,430 | -90 | -0.4 | 7,677 |
| 6/30 | 24,055 | 24,610 | 23,905 | 24,520 | +410 | +1.7 | 1,039 |
| 6/23 | 24,120 | 24,415 | 23,825 | 24,110 | +10 | +0.0 | 1,414 |
| 6/16 | 23,705 | 24,280 | 23,610 | 24,100 | +465 | +2.0 | 11,172 |
| 6/9 | 23,470 | 23,765 | 23,240 | 23,635 | +515 | +2.2 | 1,746 |
| 6/2 | 23,110 | 23,185 | 22,730 | 23,120 | +155 | +0.7 | 560 |
| 5/26 | 23,240 | 23,575 | 22,965 | 22,965 | -275 | -1.2 | 1,028 |
| 5/19 | 22,855 | 23,705 | 22,855 | 23,240 | +500 | +2.2 | 2,089 |
| 5/12 | 22,385 | 22,805 | 22,350 | 22,740 | +355 | +1.6 | 636 |
| 5/2 | 22,435 | 22,560 | 22,320 | 22,385 | +80 | +0.4 | 782 |
| 4/28 | 21,960 | 22,400 | 21,815 | 22,305 | +345 | +1.6 | 3,401 |
| 4/21 | 21,790 | 22,120 | 21,590 | 21,960 | +380 | +1.8 | 1,703 |
| 4/14 | 21,395 | 21,960 | 21,230 | 21,580 | +365 | +1.7 | 6,170 |
| 4/7 | 21,790 | 22,000 | 21,020 | 21,215 | -455 | -2.1 | 10,532 |
| 3/31 | 21,115 | 21,770 | 20,920 | 21,670 | +725 | +3.5 | 5,577 |
▶︎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