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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 35,410 | 36,340 | 35,340 | 36,330 | -210 | -0.6% | 90,629 |
| 2024/09/06 | 36,990 | 36,990 | 36,340 | 36,540 | -230 | -0.6% | 11,223 |
| 2024/09/05 | 36,480 | 37,150 | 36,480 | 36,770 | -380 | -1% | 16,129 |
| 2024/09/04 | 37,480 | 37,650 | 37,000 | 37,150 | -1,690 | -4.4% | 9,606 |
| 2024/09/03 | 38,850 | 39,070 | 38,690 | 38,840 | +70 | +0.2% | 385 |
| 2024/09/02 | 39,150 | 39,200 | 38,650 | 38,770 | +50 | +0.1% | 1,894 |
| 2024/08/30 | 38,480 | 38,770 | 38,440 | 38,720 | +310 | +0.8% | 1,602 |
| 2024/08/29 | 38,200 | 38,490 | 38,100 | 38,410 | -40 | -0.1% | 362 |
| 2024/08/28 | 38,360 | 38,450 | 38,230 | 38,450 | +80 | +0.2% | 788 |
| 2024/08/27 | 38,120 | 38,430 | 38,000 | 38,370 | +190 | +0.5% | 779 |
| 2024/08/26 | 38,180 | 38,240 | 37,900 | 38,180 | -310 | -0.8% | 1,062 |
| 2024/08/23 | 38,290 | 38,500 | 38,200 | 38,490 | +240 | +0.6% | 587 |
| 2024/08/22 | 38,110 | 38,470 | 38,020 | 38,250 | +190 | +0.5% | 716 |
| 2024/08/21 | 37,690 | 38,070 | 37,670 | 38,060 | -200 | -0.5% | 691 |
| 2024/08/20 | 37,950 | 38,320 | 37,920 | 38,260 | +830 | +2.2% | 72,919 |
| 2024/08/19 | 38,090 | 38,200 | 37,430 | 37,430 | -740 | -1.9% | 1,034 |
| 2024/08/16 | 37,710 | 38,230 | 37,670 | 38,170 | +1,410 | +3.8% | 2,741 |
| 2024/08/15 | 36,760 | 36,950 | 36,460 | 36,760 | +260 | +0.7% | 1,875 |
| 2024/08/14 | 36,650 | 36,780 | 36,160 | 36,500 | +170 | +0.5% | 3,287 |
| 2024/08/13 | 35,680 | 36,330 | 35,680 | 36,330 | +1,180 | +3.4% | 1,169 |
| 2024/08/09 | 35,380 | 35,750 | 34,560 | 35,150 | +210 | +0.6% | 1,510 |
| 2024/08/08 | 35,000 | 35,460 | 34,280 | 34,940 | -220 | -0.6% | 3,347 |
| 2024/08/07 | 35,500 | 35,980 | 33,560 | 35,160 | +360 | +1% | 1,879 |
| 2024/08/06 | 35,080 | 35,490 | 33,680 | 34,800 | +420 | +1.2% | 3,751 |
| 2024/08/05 | 35,350 | 35,350 | 31,680 | 34,380 | -1,670 | -4.6% | 15,641 |
| 2024/08/02 | 37,510 | 37,510 | 36,020 | 36,050 | -2,160 | -5.7% | 99,666 |
| 2024/08/01 | 38,810 | 38,810 | 37,850 | 38,210 | -970 | -2.5% | 2,938 |
| 2024/07/31 | 38,160 | 39,240 | 38,050 | 39,180 | +590 | +1.5% | 6,890 |
| 2024/07/30 | 38,410 | 38,620 | 38,200 | 38,590 | +40 | +0.1% | 1,515 |
| 2024/07/29 | 38,430 | 38,800 | 38,310 | 38,550 | +790 | +2.1% | 5,767 |
| 2024/07/26 | 37,970 | 38,160 | 37,720 | 37,760 | -180 | -0.5% | 5,600 |
| 2024/07/25 | 38,300 | 38,380 | 37,930 | 37,940 | -1,300 | -3.3% | 16,613 |
| 2024/07/24 | 39,420 | 39,740 | 39,200 | 39,240 | -470 | -1.2% | 4,949 |
| 2024/07/23 | 40,000 | 40,000 | 39,620 | 39,710 | +30 | +0.1% | 1,941 |
| 2024/07/22 | 39,980 | 39,980 | 39,630 | 39,680 | -480 | -1.2% | 3,395 |
| 2024/07/19 | 40,170 | 40,280 | 39,950 | 40,160 | -60 | -0.1% | 1,849 |
| 2024/07/18 | 40,220 | 40,480 | 40,200 | 40,220 | -1,020 | -2.5% | 9,732 |
| 2024/07/17 | 41,540 | 41,550 | 41,170 | 41,240 | -160 | -0.4% | 994 |
| 2024/07/16 | 41,470 | 41,580 | 41,330 | 41,400 | +80 | +0.2% | 6,730 |
| 2024/07/12 | 41,850 | 41,850 | 41,300 | 41,320 | -1,020 | -2.4% | 18,768 |
| 2024/07/11 | 42,480 | 42,510 | 42,200 | 42,340 | +370 | +0.9% | 3,011 |
| 2024/07/10 | 41,590 | 41,990 | 41,590 | 41,970 | +240 | +0.6% | 8,854 |
| 2024/07/09 | 41,100 | 41,870 | 41,100 | 41,730 | +780 | +1.9% | 3,271 |
| 2024/07/08 | 41,020 | 41,220 | 40,940 | 40,950 | +10 | ±0% | 949 |
| 2024/07/05 | 41,110 | 41,210 | 40,880 | 40,940 | -290 | -0.7% | 1,007 |
| 2024/07/04 | 41,130 | 41,320 | 40,980 | 41,230 | +310 | +0.8% | 4,544 |
| 2024/07/03 | 40,530 | 41,030 | 40,530 | 40,920 | +530 | +1.3% | 2,274 |
| 2024/07/02 | 39,960 | 40,470 | 39,840 | 40,390 | +430 | +1.1% | 3,296 |
| 2024/07/01 | 40,150 | 40,300 | 39,900 | 39,960 | +30 | +0.1% | 409 |
| 2024/06/28 | 39,880 | 40,130 | 39,830 | 39,930 | +260 | +0.7% | 1,568 |
51～
100
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
