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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 40,410 | 40,420 | 40,200 | 40,250 | +100 | +0.2% | 8,457 |
| 2025/07/03 | 40,290 | 40,290 | 40,130 | 40,150 | -50 | -0.1% | 596 |
| 2025/07/02 | 39,940 | 40,410 | 39,930 | 40,200 | -210 | -0.5% | 18,178 |
| 2025/07/01 | 40,800 | 40,800 | 40,370 | 40,410 | -480 | -1.2% | 16,723 |
| 2025/06/30 | 41,050 | 41,330 | 40,820 | 40,890 | +310 | +0.8% | 10,046 |
| 2025/06/27 | 40,270 | 40,730 | 40,270 | 40,580 | +590 | +1.5% | 8,737 |
| 2025/06/26 | 39,480 | 40,020 | 39,480 | 39,990 | +640 | +1.6% | 3,949 |
| 2025/06/25 | 39,330 | 39,370 | 39,180 | 39,350 | +140 | +0.4% | 3,819 |
| 2025/06/24 | 39,230 | 39,400 | 39,140 | 39,210 | +460 | +1.2% | 6,156 |
| 2025/06/23 | 38,630 | 38,780 | 38,460 | 38,750 | -90 | -0.2% | 3,799 |
| 2025/06/20 | 38,870 | 39,050 | 38,790 | 38,840 | -100 | -0.3% | 4,244 |
| 2025/06/19 | 39,250 | 39,280 | 38,920 | 38,940 | -340 | -0.9% | 6,701 |
| 2025/06/18 | 38,740 | 39,280 | 38,740 | 39,280 | +320 | +0.8% | 4,225 |
| 2025/06/17 | 38,760 | 39,000 | 38,760 | 38,960 | +230 | +0.6% | 3,238 |
| 2025/06/16 | 38,460 | 38,750 | 38,460 | 38,730 | +510 | +1.3% | 5,888 |
| 2025/06/13 | 38,510 | 38,510 | 37,940 | 38,220 | -350 | -0.9% | 7,129 |
| 2025/06/12 | 38,710 | 38,780 | 38,530 | 38,570 | -210 | -0.5% | 480 |
| 2025/06/11 | 38,850 | 38,890 | 38,710 | 38,780 | +190 | +0.5% | 1,307 |
| 2025/06/10 | 38,680 | 38,900 | 38,570 | 38,590 | +110 | +0.3% | 7,874 |
| 2025/06/09 | 38,400 | 38,580 | 38,400 | 38,480 | +340 | +0.9% | 28,518 |
| 2025/06/06 | 38,000 | 38,140 | 38,000 | 38,140 | +180 | +0.5% | 688 |
| 2025/06/05 | 37,950 | 38,100 | 37,940 | 37,960 | -190 | -0.5% | 1,412 |
| 2025/06/04 | 38,160 | 38,260 | 38,150 | 38,150 | +220 | +0.6% | 1,301 |
| 2025/06/03 | 38,000 | 38,120 | 37,880 | 37,930 | +40 | +0.1% | 16,008 |
| 2025/06/02 | 38,050 | 38,050 | 37,740 | 37,890 | -600 | -1.6% | 8,826 |
| 2025/05/30 | 38,260 | 38,510 | 38,160 | 38,490 | -370 | -1% | 9,817 |
| 2025/05/29 | 38,550 | 38,860 | 38,550 | 38,860 | +630 | +1.6% | 8,477 |
| 2025/05/28 | 38,420 | 38,550 | 38,180 | 38,230 | +100 | +0.3% | 2,924 |
| 2025/05/27 | 37,930 | 38,140 | 37,840 | 38,130 | +240 | +0.6% | 220 |
| 2025/05/26 | 37,680 | 37,910 | 37,620 | 37,890 | +350 | +0.9% | 1,496 |
| 2025/05/23 | 37,550 | 37,690 | 37,540 | 37,540 | +320 | +0.9% | 223 |
| 2025/05/22 | 37,350 | 37,500 | 37,220 | 37,220 | -510 | -1.4% | 35,669 |
| 2025/05/21 | 37,970 | 38,020 | 37,730 | 37,730 | -190 | -0.5% | 2,621 |
| 2025/05/20 | 38,160 | 38,300 | 37,900 | 37,920 | ±0 | ±0% | 1,155 |
| 2025/05/19 | 38,040 | 38,060 | 37,880 | 37,920 | -260 | -0.7% | 4,186 |
| 2025/05/16 | 38,190 | 38,190 | 37,940 | 38,180 | +20 | +0.1% | 7,732 |
| 2025/05/15 | 38,160 | 38,260 | 38,030 | 38,160 | -240 | -0.6% | 2,278 |
| 2025/05/14 | 38,710 | 38,760 | 38,310 | 38,400 | -220 | -0.6% | 13,394 |
| 2025/05/13 | 38,910 | 38,940 | 38,620 | 38,620 | +520 | +1.4% | 12,822 |
| 2025/05/12 | 38,090 | 38,100 | 37,860 | 38,100 | +140 | +0.4% | 6,454 |
| 2025/05/09 | 37,730 | 37,960 | 37,700 | 37,960 | +540 | +1.4% | 7,509 |
| 2025/05/08 | 37,310 | 37,480 | 37,080 | 37,420 | +120 | +0.3% | 53,284 |
| 2025/05/07 | 37,350 | 37,390 | 37,130 | 37,300 | +70 | +0.2% | 2,568 |
| 2025/05/02 | 37,000 | 37,370 | 37,000 | 37,230 | +410 | +1.1% | 49,473 |
| 2025/05/01 | 36,620 | 36,910 | 36,470 | 36,820 | +410 | +1.1% | 15,307 |
| 2025/04/30 | 36,370 | 36,440 | 36,210 | 36,410 | +360 | +1% | 377 |
| 2025/04/28 | 36,300 | 36,410 | 36,050 | 36,050 | +10 | ±0% | 459 |
| 2025/04/25 | 35,800 | 36,190 | 35,800 | 36,040 | +640 | +1.8% | 33,187 |
| 2025/04/24 | 35,630 | 35,670 | 35,400 | 35,400 | +180 | +0.5% | 1,073 |
| 2025/04/23 | 35,570 | 35,570 | 35,100 | 35,220 | +660 | +1.9% | 6,251 |
1～
50
件表示中 / 2561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
