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 |
|---|---|---|---|---|---|---|---|
| 2026/03/31 | 51,590 | 52,710 | 51,110 | 52,160 | -430 | -0.8% | 13,831 |
| 2026/03/30 | 51,280 | 52,590 | 51,060 | 52,590 | -1,030 | -1.9% | 16,303 |
| 2026/03/27 | 53,250 | 53,840 | 52,720 | 53,620 | +20 | ±0% | 1,638 |
| 2026/03/26 | 54,200 | 54,390 | 53,380 | 53,600 | -460 | -0.9% | 2,541 |
| 2026/03/25 | 53,710 | 54,240 | 53,690 | 54,060 | +1,640 | +3.1% | 7,168 |
| 2026/03/24 | 52,840 | 52,970 | 51,870 | 52,420 | +720 | +1.4% | 7,658 |
| 2026/03/23 | 51,430 | 51,880 | 50,890 | 51,700 | -1,710 | -3.2% | 21,987 |
| 2026/03/19 | 53,930 | 54,130 | 53,400 | 53,410 | -2,010 | -3.6% | 7,827 |
| 2026/03/18 | 54,560 | 55,420 | 54,560 | 55,420 | +1,380 | +2.6% | 3,702 |
| 2026/03/17 | 54,550 | 54,550 | 53,730 | 54,040 | +90 | +0.2% | 2,090 |
| 2026/03/16 | 53,860 | 54,120 | 53,370 | 53,950 | -140 | -0.3% | 2,322 |
| 2026/03/13 | 53,730 | 54,250 | 53,250 | 54,090 | -430 | -0.8% | 4,096 |
| 2026/03/12 | 54,370 | 54,930 | 54,020 | 54,520 | -680 | -1.2% | 4,681 |
| 2026/03/11 | 55,280 | 55,980 | 55,150 | 55,200 | +860 | +1.6% | 3,730 |
| 2026/03/10 | 54,500 | 54,920 | 53,800 | 54,340 | +1,280 | +2.4% | 9,025 |
| 2026/03/09 | 52,540 | 53,100 | 51,640 | 53,060 | -2,900 | -5.2% | 10,522 |
| 2026/03/06 | 54,860 | 55,960 | 54,750 | 55,960 | +430 | +0.8% | 11,974 |
| 2026/03/05 | 56,390 | 56,820 | 55,190 | 55,530 | +970 | +1.8% | 11,059 |
| 2026/03/04 | 55,010 | 55,930 | 53,920 | 54,560 | -2,060 | -3.6% | 17,728 |
| 2026/03/03 | 58,020 | 58,110 | 56,350 | 56,620 | -1,640 | -2.8% | 9,902 |
| 2026/03/02 | 57,960 | 58,560 | 57,580 | 58,260 | -720 | -1.2% | 8,453 |
| 2026/02/27 | 58,700 | 59,160 | 58,400 | 58,980 | -120 | -0.2% | 4,472 |
| 2026/02/26 | 59,580 | 59,600 | 58,850 | 59,100 | +250 | +0.4% | 9,476 |
| 2026/02/25 | 58,080 | 59,090 | 57,980 | 58,850 | +1,370 | +2.4% | 4,527 |
| 2026/02/24 | 56,990 | 57,620 | 56,860 | 57,480 | +340 | +0.6% | 1,533 |
| 2026/02/20 | 57,300 | 57,300 | 56,940 | 57,140 | -550 | -1% | 2,507 |
| 2026/02/19 | 57,750 | 57,920 | 57,650 | 57,690 | +270 | +0.5% | 6,509 |
| 2026/02/18 | 56,980 | 57,610 | 56,980 | 57,420 | +800 | +1.4% | 1,963 |
| 2026/02/17 | 57,120 | 57,120 | 56,380 | 56,620 | -520 | -0.9% | 1,635 |
| 2026/02/16 | 57,600 | 57,600 | 57,000 | 57,140 | -170 | -0.3% | 1,966 |
| 2026/02/13 | 57,120 | 57,520 | 56,900 | 57,310 | -520 | -0.9% | 8,946 |
| 2026/02/12 | 58,100 | 58,230 | 57,780 | 57,830 | +50 | +0.1% | 3,746 |
| 2026/02/10 | 57,200 | 58,180 | 57,200 | 57,780 | +1,220 | +2.2% | 12,950 |
| 2026/02/09 | 57,380 | 57,580 | 56,550 | 56,560 | +2,060 | +3.8% | 13,136 |
| 2026/02/06 | 53,590 | 54,500 | 53,170 | 54,500 | +300 | +0.6% | 7,114 |
| 2026/02/05 | 54,530 | 54,630 | 53,900 | 54,200 | -250 | -0.5% | 6,377 |
| 2026/02/04 | 54,350 | 54,640 | 54,230 | 54,450 | -450 | -0.8% | 3,657 |
| 2026/02/03 | 54,110 | 54,980 | 54,050 | 54,900 | +1,870 | +3.5% | 11,001 |
| 2026/02/02 | 53,870 | 54,440 | 52,870 | 53,030 | -390 | -0.7% | 12,258 |
| 2026/01/30 | 53,570 | 53,790 | 53,150 | 53,420 | -210 | -0.4% | 6,273 |
| 2026/01/29 | 54,200 | 54,210 | 53,320 | 53,630 | +180 | +0.3% | 6,361 |
| 2026/01/28 | 53,200 | 53,690 | 53,000 | 53,450 | +10 | ±0% | 8,690 |
| 2026/01/27 | 53,160 | 53,510 | 52,830 | 53,440 | +280 | +0.5% | 2,005 |
| 2026/01/26 | 52,980 | 53,300 | 52,870 | 53,160 | -900 | -1.7% | 11,376 |
| 2026/01/23 | 54,040 | 54,160 | 53,840 | 54,060 | +250 | +0.5% | 4,773 |
| 2026/01/22 | 53,780 | 54,100 | 53,500 | 53,810 | +920 | +1.7% | 15,561 |
| 2026/01/21 | 52,260 | 53,020 | 52,200 | 52,890 | -300 | -0.6% | 7,201 |
| 2026/01/20 | 53,680 | 53,680 | 53,080 | 53,190 | -550 | -1% | 2,298 |
| 2026/01/19 | 53,600 | 53,770 | 53,310 | 53,740 | -470 | -0.9% | 5,994 |
| 2026/01/16 | 54,360 | 54,360 | 53,940 | 54,210 | -140 | -0.3% | 5,802 |
1～
50
件表示中 / 2739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
