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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 36,360 | 36,440 | 35,960 | 36,020 | -280 | -0.8% | 20,068 |
| 2025/03/31 | 36,360 | 36,690 | 35,950 | 36,300 | -1,210 | -3.2% | 93,650 |
| 2025/03/28 | 37,720 | 37,720 | 37,280 | 37,510 | -350 | -0.9% | 15,008 |
| 2025/03/27 | 37,780 | 37,930 | 37,670 | 37,860 | -290 | -0.8% | 4,744 |
| 2025/03/26 | 38,190 | 38,320 | 38,000 | 38,150 | +210 | +0.6% | 11,342 |
| 2025/03/25 | 38,200 | 38,210 | 37,810 | 37,940 | +160 | +0.4% | 1,524 |
| 2025/03/24 | 37,800 | 37,800 | 37,750 | 37,780 | -40 | -0.1% | 12,537 |
| 2025/03/21 | 37,850 | 38,070 | 37,810 | 37,820 | -90 | -0.2% | 6,139 |
| 2025/03/19 | 38,030 | 38,210 | 37,910 | 37,910 | -80 | -0.2% | 9,971 |
| 2025/03/18 | 38,030 | 38,100 | 37,960 | 37,990 | +410 | +1.1% | 8,770 |
| 2025/03/17 | 37,560 | 37,650 | 37,490 | 37,580 | +380 | +1% | 1,428 |
| 2025/03/14 | 36,850 | 37,230 | 36,810 | 37,200 | +330 | +0.9% | 3,330 |
| 2025/03/13 | 37,260 | 37,420 | 36,870 | 36,870 | -30 | -0.1% | 393 |
| 2025/03/12 | 36,780 | 37,060 | 36,780 | 36,900 | +340 | +0.9% | 2,135 |
| 2025/03/11 | 36,770 | 36,860 | 36,100 | 36,560 | -600 | -1.6% | 6,931 |
| 2025/03/10 | 37,090 | 37,210 | 36,800 | 37,160 | +180 | +0.5% | 2,280 |
| 2025/03/07 | 37,150 | 37,230 | 36,920 | 36,980 | -810 | -2.1% | 6,439 |
| 2025/03/06 | 37,720 | 37,940 | 37,720 | 37,790 | +290 | +0.8% | 1,030 |
| 2025/03/05 | 37,400 | 37,690 | 37,280 | 37,500 | -10 | ±0% | 8,328 |
| 2025/03/04 | 37,480 | 37,510 | 36,920 | 37,510 | -240 | -0.6% | 2,651 |
| 2025/03/03 | 37,850 | 37,950 | 37,500 | 37,750 | +120 | +0.3% | 1,517 |
| 2025/02/28 | 37,830 | 37,830 | 36,980 | 37,630 | -540 | -1.4% | 15,563 |
| 2025/02/27 | 38,350 | 38,440 | 38,170 | 38,170 | -70 | -0.2% | 1,951 |
| 2025/02/26 | 38,320 | 38,320 | 37,840 | 38,240 | -170 | -0.4% | 11,071 |
| 2025/02/25 | 38,340 | 38,560 | 38,180 | 38,410 | -520 | -1.3% | 9,333 |
| 2025/02/21 | 38,600 | 38,930 | 38,550 | 38,930 | +160 | +0.4% | 756 |
| 2025/02/20 | 39,050 | 39,050 | 38,560 | 38,770 | -460 | -1.2% | 2,813 |
| 2025/02/19 | 39,320 | 39,350 | 39,100 | 39,230 | -190 | -0.5% | 1,703 |
| 2025/02/18 | 39,310 | 39,580 | 39,300 | 39,420 | +120 | +0.3% | 963 |
| 2025/02/17 | 39,160 | 39,300 | 39,110 | 39,300 | +100 | +0.3% | 961 |
| 2025/02/14 | 39,850 | 39,850 | 39,200 | 39,200 | -380 | -1% | 864 |
| 2025/02/13 | 39,250 | 39,650 | 39,250 | 39,580 | +450 | +1.2% | 2,150 |
| 2025/02/12 | 39,130 | 39,190 | 38,930 | 39,130 | +140 | +0.4% | 342 |
| 2025/02/10 | 38,800 | 38,990 | 38,710 | 38,990 | +60 | +0.2% | 517 |
| 2025/02/07 | 38,950 | 39,100 | 38,850 | 38,930 | -210 | -0.5% | 1,274 |
| 2025/02/06 | 39,020 | 39,250 | 39,000 | 39,140 | +320 | +0.8% | 3,394 |
| 2025/02/05 | 39,050 | 39,170 | 38,800 | 38,820 | -20 | -0.1% | 3,986 |
| 2025/02/04 | 39,320 | 39,340 | 38,680 | 38,840 | +40 | +0.1% | 3,140 |
| 2025/02/03 | 38,620 | 38,920 | 38,520 | 38,800 | -960 | -2.4% | 20,122 |
| 2025/01/31 | 39,700 | 39,760 | 39,570 | 39,760 | +190 | +0.5% | 4,942 |
| 2025/01/30 | 39,400 | 39,670 | 39,340 | 39,570 | +50 | +0.1% | 3,733 |
| 2025/01/29 | 39,420 | 39,520 | 39,220 | 39,520 | +340 | +0.9% | 7,132 |
| 2025/01/28 | 39,280 | 39,420 | 38,990 | 39,180 | -460 | -1.2% | 14,893 |
| 2025/01/27 | 40,270 | 40,320 | 39,620 | 39,640 | -330 | -0.8% | 7,314 |
| 2025/01/24 | 40,040 | 40,340 | 39,970 | 39,970 | +100 | +0.3% | 2,895 |
| 2025/01/23 | 39,860 | 40,100 | 39,780 | 39,870 | +140 | +0.4% | 3,225 |
| 2025/01/22 | 39,530 | 39,780 | 39,440 | 39,730 | +640 | +1.6% | 1,048 |
| 2025/01/21 | 39,290 | 39,300 | 38,760 | 39,090 | +160 | +0.4% | 2,665 |
| 2025/01/20 | 38,820 | 39,090 | 38,820 | 38,930 | +250 | +0.6% | 1,860 |
| 2025/01/17 | 38,600 | 38,680 | 38,150 | 38,680 | +200 | +0.5% | 1,563 |
1～
50
件表示中 / 2496件
類似銘柄と比較する
現在ご覧いただいている「Ｏｎｅ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
