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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 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 |
| 2026/05/13 | 63,000 | 64,010 | 62,950 | 63,860 | +400 | +0.6% | 4,133 |
| 2026/05/12 | 63,640 | 63,770 | 62,940 | 63,460 | +210 | +0.3% | 4,860 |
| 2026/05/11 | 64,080 | 64,140 | 63,100 | 63,250 | -60 | -0.1% | 7,841 |
| 2026/05/08 | 63,330 | 63,400 | 62,850 | 63,310 | -270 | -0.4% | 3,030 |
| 2026/05/07 | 62,560 | 63,880 | 62,490 | 63,580 | +3,450 | +5.7% | 11,637 |
| 2026/05/01 | 60,380 | 60,380 | 60,030 | 60,130 | +350 | +0.6% | 311 |
| 2026/04/30 | 59,910 | 60,060 | 59,560 | 59,780 | -680 | -1.1% | 5,530 |
| 2026/04/28 | 60,980 | 61,040 | 60,390 | 60,460 | -670 | -1.1% | 3,639 |
| 2026/04/27 | 60,850 | 61,560 | 60,270 | 61,130 | +380 | +0.6% | 12,421 |
| 2026/04/24 | 60,130 | 60,750 | 60,000 | 60,750 | +930 | +1.6% | 2,639 |
| 2026/04/23 | 60,560 | 60,810 | 59,300 | 59,820 | -440 | -0.7% | 33,130 |
| 2026/04/22 | 59,650 | 60,300 | 59,650 | 60,260 | +210 | +0.3% | 5,511 |
| 2026/04/21 | 59,750 | 60,250 | 59,750 | 60,050 | +600 | +1% | 7,741 |
| 2026/04/20 | 59,590 | 59,750 | 59,390 | 59,450 | +50 | +0.1% | 3,054 |
| 2026/04/17 | 59,780 | 59,900 | 59,400 | 59,400 | -910 | -1.5% | 1,127 |
| 2026/04/16 | 59,250 | 60,320 | 59,150 | 60,310 | +1,540 | +2.6% | 6,730 |
| 2026/04/15 | 59,270 | 59,280 | 58,690 | 58,770 | +310 | +0.5% | 4,587 |
| 2026/04/14 | 58,050 | 58,600 | 58,010 | 58,460 | +1,300 | +2.3% | 4,353 |
| 2026/04/13 | 57,010 | 57,350 | 56,870 | 57,160 | -380 | -0.7% | 501 |
| 2026/04/10 | 57,050 | 57,640 | 57,050 | 57,540 | +750 | +1.3% | 6,228 |
| 2026/04/09 | 56,930 | 57,050 | 56,420 | 56,790 | -100 | -0.2% | 3,071 |
| 2026/04/08 | 56,690 | 57,030 | 56,400 | 56,890 | +2,780 | +5.1% | 5,809 |
| 2026/04/07 | 54,270 | 54,490 | 53,740 | 54,110 | ±0 | ±0% | 3,061 |
| 2026/04/06 | 53,840 | 54,500 | 53,840 | 54,110 | +320 | +0.6% | 3,121 |
| 2026/04/03 | 53,830 | 54,000 | 53,590 | 53,790 | +640 | +1.2% | 2,932 |
| 2026/04/02 | 54,830 | 54,830 | 52,880 | 53,150 | -1,270 | -2.3% | 13,722 |
| 2026/04/01 | 53,600 | 54,420 | 53,290 | 54,420 | +2,260 | +4.3% | 2,397 |
| 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 |
1～
50
件表示中 / 2777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
