Ｏｎｅ ＥＴＦ 日経２２５の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/23 | 66,990 | 67,250 | 66,560 | 66,580 | +260 | +0.4% | 9,618 |
| 2026/07/22 | 67,660 | 67,900 | 66,270 | 66,320 | -160 | -0.2% | 8,480 |
| 2026/07/21 | 65,180 | 66,480 | 64,610 | 66,480 | +1,280 | +2% | 4,612 |
| 2026/07/17 | 65,980 | 66,050 | 63,100 | 65,200 | -1,910 | -2.8% | 25,079 |
| 2026/07/16 | 68,080 | 68,080 | 66,850 | 67,110 | -1,970 | -2.9% | 13,596 |
| 2026/07/15 | 68,640 | 69,160 | 68,200 | 69,080 | +1,050 | +1.5% | 1,867 |
| 2026/07/14 | 67,090 | 68,100 | 66,650 | 68,030 | +550 | +0.8% | 4,326 |
| 2026/07/13 | 68,800 | 69,390 | 67,030 | 67,480 | -1,440 | -2.1% | 6,966 |
| 2026/07/10 | 69,320 | 69,700 | 68,880 | 68,920 | +790 | +1.2% | 4,429 |
| 2026/07/09 | 68,000 | 68,720 | 67,920 | 68,130 | +120 | +0.2% | 2,804 |
| 2026/07/08 | 67,450 | 68,670 | 67,350 | 68,010 | -1,440 | -2.1% | 7,089 |
| 2026/07/07 | 70,190 | 70,300 | 68,390 | 69,450 | -1,210 | -1.7% | 10,649 |
| 2026/07/06 | 70,880 | 71,190 | 69,680 | 70,660 | +60 | +0.1% | 7,728 |
| 2026/07/03 | 69,500 | 70,600 | 68,450 | 70,600 | +880 | +1.3% | 3,344 |
| 2026/07/02 | 70,480 | 70,650 | 69,500 | 69,720 | -1,540 | -2.2% | 15,915 |
| 2026/07/01 | 71,990 | 72,750 | 71,000 | 71,260 | +280 | +0.4% | 5,025 |
| 2026/06/30 | 71,280 | 71,480 | 70,240 | 70,980 | +850 | +1.2% | 8,488 |
| 2026/06/29 | 70,350 | 70,420 | 68,870 | 70,130 | +50 | +0.1% | 6,887 |
| 2026/06/26 | 72,040 | 72,040 | 69,470 | 70,080 | -3,070 | -4.2% | 13,451 |
| 2026/06/25 | 72,000 | 73,390 | 71,470 | 73,150 | +3,140 | +4.5% | 10,051 |
| 2026/06/24 | 70,480 | 70,990 | 69,280 | 70,010 | -790 | -1.1% | 9,270 |
| 2026/06/23 | 73,600 | 73,600 | 70,700 | 70,800 | -2,990 | -4.1% | 6,412 |
| 2026/06/22 | 72,010 | 73,790 | 72,010 | 73,790 | +1,690 | +2.3% | 4,621 |
| 2026/06/19 | 73,090 | 73,090 | 71,620 | 72,100 | +130 | +0.2% | 8,346 |
| 2026/06/18 | 71,130 | 72,200 | 71,130 | 71,970 | +1,220 | +1.7% | 10,131 |
| 2026/06/17 | 69,660 | 70,930 | 69,640 | 70,750 | +780 | +1.1% | 6,748 |
| 2026/06/16 | 70,280 | 70,760 | 69,880 | 69,970 | -190 | -0.3% | 3,771 |
| 2026/06/15 | 69,250 | 70,480 | 69,160 | 70,160 | +2,880 | +4.3% | 7,016 |
| 2026/06/12 | 67,250 | 67,710 | 66,620 | 67,280 | +2,250 | +3.5% | 7,518 |
| 2026/06/11 | 63,560 | 65,060 | 63,120 | 65,030 | +150 | +0.2% | 4,693 |
| 2026/06/10 | 65,390 | 65,800 | 64,450 | 64,880 | -1,070 | -1.6% | 3,963 |
| 2026/06/09 | 65,920 | 66,140 | 64,690 | 65,950 | +520 | +0.8% | 9,636 |
| 2026/06/08 | 64,530 | 65,500 | 64,160 | 65,430 | -2,300 | -3.4% | 23,752 |
| 2026/06/05 | 67,750 | 67,750 | 66,650 | 67,730 | -760 | -1.1% | 2,264 |
| 2026/06/04 | 68,430 | 68,500 | 67,750 | 68,490 | -640 | -0.9% | 1,365 |
| 2026/06/03 | 68,410 | 69,520 | 68,320 | 69,130 | +1,170 | +1.7% | 3,296 |
| 2026/06/02 | 67,980 | 67,980 | 66,340 | 67,960 | +380 | +0.6% | 3,998 |
| 2026/06/01 | 67,130 | 67,910 | 67,130 | 67,580 | +410 | +0.6% | 7,742 |
| 2026/05/29 | 66,390 | 67,220 | 66,390 | 67,170 | +1,670 | +2.5% | 4,947 |
| 2026/05/28 | 65,320 | 65,820 | 64,650 | 65,500 | -490 | -0.7% | 4,004 |
| 2026/05/27 | 66,810 | 67,180 | 65,890 | 65,990 | +180 | +0.3% | 2,898 |
| 2026/05/26 | 66,060 | 66,100 | 65,360 | 65,810 | -250 | -0.4% | 385 |
| 2026/05/25 | 64,820 | 66,170 | 64,530 | 66,060 | +2,000 | +3.1% | 1,899 |
| 2026/05/22 | 63,180 | 64,160 | 63,080 | 64,060 | +1,750 | +2.8% | 11,085 |
| 2026/05/21 | 61,950 | 62,710 | 61,950 | 62,310 | +1,850 | +3.1% | 5,528 |
| 2026/05/20 | 61,070 | 61,070 | 60,000 | 60,460 | -740 | -1.2% | 5,239 |
| 2026/05/19 | 61,930 | 62,090 | 60,960 | 61,200 | -920 | -1.5% | 2,004 |
| 2026/05/18 | 62,380 | 62,380 | 61,050 | 62,120 | -380 | -0.6% | 7,098 |
| 2026/05/15 | 63,760 | 63,850 | 61,660 | 62,500 | -920 | -1.5% | 3,266 |
| 2026/05/14 | 64,390 | 64,440 | 63,420 | 63,420 | -440 | -0.7% | 6,057 |
1～
50
件表示中 / 2816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
