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) | 23,240 (23/06/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 31,240 | 31,390 | 31,240 | 31,320 | +230 | +0.7 | 459 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 20,930 | 21,175 | 20,680 | 20,945 | -160 | -0.8 | 849 |
| 3/17 | 22,030 | 22,185 | 20,700 | 21,105 | -1,325 | -5.9 | 13,976 |
| 3/10 | 22,225 | 22,850 | 22,225 | 22,430 | +225 | +1.0 | 2,218 |
| 3/3 | 21,960 | 22,245 | 21,930 | 22,205 | +370 | +1.7 | 1,159 |
| 2/24 | 21,680 | 21,995 | 21,680 | 21,835 | +185 | +0.9 | 1,074 |
| 2/17 | 21,275 | 21,650 | 21,265 | 21,650 | +330 | +1.6 | 485 |
| 2/10 | 20,935 | 21,355 | 20,880 | 21,320 | +415 | +2.0 | 4,619 |
| 2/3 | 21,405 | 21,500 | 20,760 | 20,905 | -470 | -2.2 | 739 |
| 1/27 | 21,000 | 21,390 | 20,890 | 21,375 | +595 | +2.9 | 429 |
| 1/20 | 20,740 | 20,820 | 20,480 | 20,780 | -95 | -0.5 | 425 |
| 1/13 | 20,520 | 20,935 | 20,380 | 20,875 | +445 | +2.2 | 396 |
| 1/6 | 20,790 | 20,790 | 20,400 | 20,430 | -360 | -1.7 | 1,991 |
| 12/30 | 20,755 | 20,955 | 20,620 | 20,790 | +75 | +0.4 | 4,385 |
| 12/23 | 20,435 | 20,725 | 20,400 | 20,715 | +270 | +1.3 | 984 |
| 12/16 | 20,440 | 20,630 | 20,410 | 20,445 | -5 | +0.0 | 362 |
| 12/9 | 20,335 | 20,500 | 20,135 | 20,450 | +140 | +0.7 | 396 |
| 12/2 | 21,160 | 21,190 | 20,170 | 20,310 | -780 | -3.7 | 1,116 |
| 11/25 | 20,365 | 21,135 | 20,335 | 21,090 | +770 | +3.8 | 894 |
| 11/18 | 20,385 | 20,390 | 19,975 | 20,320 | +105 | +0.5 | 1,460 |
| 11/11 | 20,275 | 20,440 | 19,920 | 20,215 | +285 | +1.4 | 388 |
| 11/4 | 20,030 | 20,110 | 19,870 | 19,930 | +110 | +0.6 | 636 |
| 10/28 | 20,265 | 20,320 | 19,820 | 19,820 | -55 | -0.3 | 5,457 |
| 10/21 | 20,205 | 20,315 | 19,875 | 19,875 | -315 | -1.6 | 915 |
| 10/14 | 20,500 | 20,500 | 19,790 | 20,190 | -120 | -0.6 | 1,868 |
| 10/7 | 19,955 | 20,870 | 19,780 | 20,310 | +255 | +1.3 | 6,716 |
| 9/30 | 20,285 | 20,530 | 19,660 | 20,055 | -445 | -2.2 | 4,960 |
| 9/22 | 20,770 | 20,895 | 20,390 | 20,500 | -105 | -0.5 | 1,368 |
| 9/16 | 20,875 | 20,875 | 20,440 | 20,605 | -140 | -0.7 | 3,220 |
▶︎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