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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/22 | 34,530 | 34,700 | 34,480 | 34,560 | -160 | -0.5% | 1,212 |
| 2025/04/21 | 34,930 | 34,970 | 34,590 | 34,720 | -380 | -1.1% | 4,603 |
| 2025/04/18 | 34,760 | 35,130 | 34,680 | 35,100 | +370 | +1.1% | 1,877 |
| 2025/04/17 | 34,330 | 34,730 | 34,330 | 34,730 | +680 | +2% | 8,135 |
| 2025/04/16 | 34,560 | 34,590 | 34,050 | 34,050 | -610 | -1.8% | 1,468 |
| 2025/04/15 | 34,660 | 34,790 | 34,650 | 34,660 | +580 | +1.7% | 6,566 |
| 2025/04/14 | 34,480 | 34,670 | 34,080 | 34,080 | +540 | +1.6% | 3,806 |
| 2025/04/11 | 33,260 | 34,030 | 32,990 | 33,540 | -1,100 | -3.2% | 18,799 |
| 2025/04/10 | 35,190 | 35,210 | 34,550 | 34,640 | +2,500 | +7.8% | 9,598 |
| 2025/04/09 | 32,540 | 32,620 | 31,630 | 32,140 | -1,030 | -3.1% | 48,857 |
| 2025/04/08 | 32,810 | 33,600 | 32,810 | 33,170 | +1,570 | +5% | 7,125 |
| 2025/04/07 | 32,590 | 32,590 | 31,000 | 31,600 | -3,090 | -8.9% | 50,343 |
| 2025/04/04 | 34,630 | 34,690 | 33,660 | 34,690 | -510 | -1.4% | 36,282 |
| 2025/04/03 | 34,430 | 35,220 | 34,380 | 35,200 | -850 | -2.4% | 84,513 |
| 2025/04/02 | 36,110 | 36,170 | 35,830 | 36,050 | +30 | +0.1% | 14,190 |
| 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 |
1～
50
件表示中 / 2530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
