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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 38,520 | 38,760 | 38,520 | 38,750 | +290 | +0.8% | 188 |
| 2024/11/21 | 38,500 | 38,500 | 38,300 | 38,460 | -200 | -0.5% | 2,980 |
| 2024/11/20 | 38,830 | 38,870 | 38,570 | 38,660 | -60 | -0.2% | 1,057 |
| 2024/11/19 | 38,770 | 38,900 | 38,670 | 38,720 | +210 | +0.5% | 664 |
| 2024/11/18 | 38,600 | 38,860 | 38,490 | 38,510 | -460 | -1.2% | 977 |
| 2024/11/15 | 39,150 | 39,460 | 38,970 | 38,970 | +20 | +0.1% | 1,342 |
| 2024/11/14 | 39,250 | 39,400 | 38,920 | 38,950 | -180 | -0.5% | 2,948 |
| 2024/11/13 | 39,730 | 39,730 | 38,970 | 39,130 | -580 | -1.5% | 6,007 |
| 2024/11/12 | 40,000 | 40,200 | 39,500 | 39,710 | +100 | +0.3% | 2,688 |
| 2024/11/11 | 39,690 | 39,970 | 39,610 | 39,610 | -190 | -0.5% | 56,436 |
| 2024/11/08 | 40,110 | 40,200 | 39,800 | 39,800 | +190 | +0.5% | 1,958 |
| 2024/11/07 | 40,160 | 40,280 | 39,510 | 39,610 | +30 | +0.1% | 1,534 |
| 2024/11/06 | 39,190 | 40,020 | 39,070 | 39,580 | +10 | ±0% | 1,770 |
| 2024/11/05 | 38,790 | 39,570 | 38,520 | 39,570 | +1,190 | +3.1% | 7,561 |
| 2024/11/01 | 38,720 | 38,730 | 38,350 | 38,380 | -1,040 | -2.6% | 69,916 |
| 2024/10/31 | 39,390 | 39,590 | 39,190 | 39,420 | -190 | -0.5% | 2,067 |
| 2024/10/30 | 39,430 | 39,770 | 39,430 | 39,610 | +390 | +1% | 1,916 |
| 2024/10/29 | 38,830 | 39,240 | 38,790 | 39,220 | +200 | +0.5% | 757 |
| 2024/10/28 | 38,220 | 39,060 | 38,110 | 39,020 | +740 | +1.9% | 3,109 |
| 2024/10/25 | 38,330 | 38,360 | 38,070 | 38,280 | -260 | -0.7% | 1,081 |
| 2024/10/24 | 38,190 | 38,660 | 38,100 | 38,540 | +70 | +0.2% | 864 |
| 2024/10/23 | 38,780 | 38,860 | 38,350 | 38,470 | -310 | -0.8% | 950 |
| 2024/10/22 | 39,220 | 39,260 | 38,570 | 38,780 | -620 | -1.6% | 1,105 |
| 2024/10/21 | 39,290 | 39,460 | 39,170 | 39,400 | +60 | +0.2% | 806 |
| 2024/10/18 | 39,600 | 39,600 | 39,290 | 39,340 | +10 | ±0% | 836 |
| 2024/10/17 | 39,650 | 39,650 | 39,290 | 39,330 | -260 | -0.7% | 997 |
| 2024/10/16 | 39,650 | 39,650 | 39,230 | 39,590 | -760 | -1.9% | 1,533 |
| 2024/10/15 | 40,370 | 40,620 | 40,330 | 40,350 | +430 | +1.1% | 12,188 |
| 2024/10/11 | 39,790 | 40,020 | 39,790 | 39,920 | +180 | +0.5% | 887 |
| 2024/10/10 | 39,960 | 39,980 | 39,710 | 39,740 | +110 | +0.3% | 492 |
| 2024/10/09 | 39,720 | 39,810 | 39,580 | 39,630 | +330 | +0.8% | 2,547 |
| 2024/10/08 | 39,260 | 39,460 | 39,180 | 39,300 | -390 | -1% | 625 |
| 2024/10/07 | 39,850 | 39,900 | 39,690 | 39,690 | +770 | +2% | 2,549 |
| 2024/10/04 | 38,930 | 39,030 | 38,880 | 38,920 | +50 | +0.1% | 572 |
| 2024/10/03 | 39,300 | 39,310 | 38,870 | 38,870 | +710 | +1.9% | 2,536 |
| 2024/10/02 | 38,270 | 38,500 | 38,020 | 38,160 | -800 | -2.1% | 2,313 |
| 2024/10/01 | 38,600 | 39,050 | 38,600 | 38,960 | +750 | +2% | 8,460 |
| 2024/09/30 | 38,250 | 38,800 | 38,160 | 38,210 | -1,860 | -4.6% | 6,810 |
| 2024/09/27 | 39,440 | 40,100 | 39,050 | 40,070 | +2,400 | +6.4% | 22,554 |
| 2024/09/26 | 38,450 | 38,950 | 37,670 | 37,670 | -380 | -1% | 115,120 |
| 2024/09/25 | 38,070 | 38,200 | 38,030 | 38,050 | -10 | ±0% | 2,824 |
| 2024/09/24 | 38,240 | 38,530 | 38,050 | 38,060 | +240 | +0.6% | 1,818 |
| 2024/09/20 | 37,350 | 38,080 | 37,350 | 37,820 | +470 | +1.3% | 5,838 |
| 2024/09/19 | 37,340 | 37,500 | 37,180 | 37,350 | +910 | +2.5% | 6,252 |
| 2024/09/18 | 36,670 | 36,700 | 36,250 | 36,440 | +130 | +0.4% | 2,329 |
| 2024/09/17 | 36,700 | 36,700 | 35,930 | 36,310 | -410 | -1.1% | 1,455 |
| 2024/09/13 | 36,910 | 36,980 | 36,640 | 36,720 | -200 | -0.5% | 671 |
| 2024/09/12 | 36,760 | 37,000 | 36,610 | 36,920 | +1,140 | +3.2% | 981 |
| 2024/09/11 | 36,100 | 36,150 | 35,380 | 35,780 | -600 | -1.6% | 34,148 |
| 2024/09/10 | 36,450 | 36,630 | 36,120 | 36,380 | +50 | +0.1% | 1,063 |
1～
50
件表示中 / 2412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
