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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 42,790 | 42,850 | 42,450 | 42,740 | +10 | ±0% | 1,118 |
| 2025/08/21 | 42,920 | 42,920 | 42,690 | 42,730 | -320 | -0.7% | 562 |
| 2025/08/20 | 43,330 | 43,330 | 42,850 | 43,050 | -630 | -1.4% | 10,157 |
| 2025/08/19 | 43,940 | 43,940 | 43,610 | 43,680 | -140 | -0.3% | 4,132 |
| 2025/08/18 | 43,590 | 43,930 | 43,570 | 43,820 | +330 | +0.8% | 5,885 |
| 2025/08/15 | 42,940 | 43,500 | 42,870 | 43,490 | +690 | +1.6% | 15,766 |
| 2025/08/14 | 43,190 | 43,300 | 42,760 | 42,800 | -640 | -1.5% | 4,180 |
| 2025/08/13 | 43,310 | 43,560 | 43,160 | 43,440 | +600 | +1.4% | 10,045 |
| 2025/08/12 | 42,310 | 43,110 | 42,310 | 42,840 | +920 | +2.2% | 23,289 |
| 2025/08/08 | 41,330 | 42,150 | 41,330 | 41,920 | +780 | +1.9% | 10,861 |
| 2025/08/07 | 40,910 | 41,270 | 40,910 | 41,140 | +230 | +0.6% | 1,829 |
| 2025/08/06 | 40,550 | 40,940 | 40,540 | 40,910 | +240 | +0.6% | 6,940 |
| 2025/08/05 | 40,620 | 40,670 | 40,580 | 40,670 | +240 | +0.6% | 1,042 |
| 2025/08/04 | 39,920 | 40,430 | 39,920 | 40,430 | -500 | -1.2% | 8,538 |
| 2025/08/01 | 40,820 | 41,090 | 40,730 | 40,930 | -280 | -0.7% | 6,570 |
| 2025/07/31 | 40,840 | 41,210 | 40,840 | 41,210 | +450 | +1.1% | 1,388 |
| 2025/07/30 | 40,850 | 40,850 | 40,680 | 40,760 | +80 | +0.2% | 599 |
| 2025/07/29 | 40,930 | 40,930 | 40,680 | 40,680 | -440 | -1.1% | 1,405 |
| 2025/07/28 | 41,600 | 41,600 | 41,120 | 41,120 | -420 | -1% | 8,378 |
| 2025/07/25 | 41,780 | 41,780 | 41,540 | 41,540 | -430 | -1% | 9,126 |
| 2025/07/24 | 41,850 | 42,180 | 41,750 | 41,970 | +650 | +1.6% | 29,930 |
| 2025/07/23 | 40,500 | 41,470 | 40,420 | 41,320 | +1,480 | +3.7% | 16,436 |
| 2025/07/22 | 39,950 | 40,350 | 39,750 | 39,840 | -70 | -0.2% | 5,082 |
| 2025/07/18 | 40,210 | 40,210 | 39,880 | 39,910 | -90 | -0.2% | 1,139 |
| 2025/07/17 | 39,570 | 40,000 | 39,540 | 40,000 | +210 | +0.5% | 13,774 |
| 2025/07/16 | 39,820 | 40,000 | 39,650 | 39,790 | +70 | +0.2% | 4,299 |
| 2025/07/15 | 39,640 | 39,720 | 39,490 | 39,720 | +140 | +0.4% | 2,445 |
| 2025/07/14 | 39,530 | 39,690 | 39,460 | 39,580 | -110 | -0.3% | 1,021 |
| 2025/07/11 | 40,010 | 40,030 | 39,650 | 39,690 | +20 | +0.1% | 3,822 |
| 2025/07/10 | 39,930 | 39,930 | 39,670 | 39,670 | -250 | -0.6% | 2,709 |
| 2025/07/09 | 40,060 | 40,060 | 39,710 | 39,920 | +90 | +0.2% | 2,476 |
| 2025/07/08 | 39,610 | 39,890 | 39,610 | 39,830 | +180 | +0.5% | 5,900 |
| 2025/07/07 | 39,840 | 39,870 | 39,650 | 39,650 | -600 | -1.5% | 4,074 |
| 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 |
1～
50
件表示中 / 2594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
