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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 39,670 | 40,110 | 39,560 | 40,020 | +500 | +1.3% | 2,401 |
| 2024/06/25 | 39,200 | 39,550 | 39,090 | 39,520 | +410 | +1% | 742 |
| 2024/06/24 | 38,780 | 39,220 | 38,730 | 39,110 | +210 | +0.5% | 2,272 |
| 2024/06/21 | 38,950 | 39,120 | 38,900 | 38,900 | -30 | -0.1% | 255 |
| 2024/06/20 | 38,740 | 38,930 | 38,590 | 38,930 | +90 | +0.2% | 395 |
| 2024/06/19 | 38,960 | 39,110 | 38,770 | 38,840 | +90 | +0.2% | 1,282 |
| 2024/06/18 | 38,800 | 38,820 | 38,650 | 38,750 | +330 | +0.9% | 1,441 |
| 2024/06/17 | 38,780 | 38,780 | 38,270 | 38,420 | -770 | -2% | 5,716 |
| 2024/06/14 | 38,940 | 39,340 | 38,880 | 39,190 | +130 | +0.3% | 1,796 |
| 2024/06/13 | 39,520 | 39,630 | 39,050 | 39,060 | -180 | -0.5% | 13,893 |
| 2024/06/12 | 39,230 | 39,250 | 39,140 | 39,240 | -200 | -0.5% | 933 |
| 2024/06/11 | 39,540 | 39,650 | 39,430 | 39,440 | +80 | +0.2% | 1,001 |
| 2024/06/10 | 39,110 | 39,410 | 39,050 | 39,360 | +370 | +0.9% | 8,122 |
| 2024/06/07 | 38,980 | 39,060 | 38,900 | 38,990 | -100 | -0.3% | 649 |
| 2024/06/06 | 39,340 | 39,400 | 39,050 | 39,090 | +290 | +0.7% | 1,317 |
| 2024/06/05 | 38,910 | 38,930 | 38,680 | 38,800 | -330 | -0.8% | 2,013 |
| 2024/06/04 | 39,040 | 39,190 | 39,000 | 39,130 | -170 | -0.4% | 1,219 |
| 2024/06/03 | 39,070 | 39,330 | 39,070 | 39,300 | +490 | +1.3% | 1,056 |
| 2024/05/31 | 38,440 | 38,860 | 38,430 | 38,810 | +510 | +1.3% | 892 |
| 2024/05/30 | 38,400 | 38,420 | 37,940 | 38,300 | -550 | -1.4% | 14,207 |
| 2024/05/29 | 39,230 | 39,390 | 38,850 | 38,850 | -330 | -0.8% | 545 |
| 2024/05/28 | 39,250 | 39,280 | 39,100 | 39,180 | -30 | -0.1% | 404 |
| 2024/05/27 | 39,120 | 39,210 | 39,010 | 39,210 | +260 | +0.7% | 1,951 |
| 2024/05/24 | 38,730 | 39,050 | 38,700 | 38,950 | -480 | -1.2% | 2,832 |
| 2024/05/23 | 39,210 | 39,460 | 38,960 | 39,430 | +420 | +1.1% | 11,776 |
| 2024/05/22 | 39,230 | 39,230 | 38,950 | 39,010 | -280 | -0.7% | 370 |
| 2024/05/21 | 39,660 | 39,660 | 39,290 | 39,290 | -120 | -0.3% | 558 |
| 2024/05/20 | 39,110 | 39,780 | 39,110 | 39,410 | +310 | +0.8% | 27,261 |
| 2024/05/17 | 38,970 | 39,180 | 38,870 | 39,100 | -140 | -0.4% | 959 |
| 2024/05/16 | 39,060 | 39,260 | 38,840 | 39,240 | +500 | +1.3% | 895 |
| 2024/05/15 | 38,950 | 39,150 | 38,690 | 38,740 | +110 | +0.3% | 757 |
| 2024/05/14 | 38,630 | 38,760 | 38,430 | 38,630 | +130 | +0.3% | 868 |
| 2024/05/13 | 38,480 | 38,600 | 38,300 | 38,500 | -50 | -0.1% | 687 |
| 2024/05/10 | 38,790 | 39,060 | 38,460 | 38,550 | +170 | +0.4% | 1,471 |
| 2024/05/09 | 38,610 | 38,750 | 38,380 | 38,380 | -230 | -0.6% | 883 |
| 2024/05/08 | 39,040 | 39,040 | 38,500 | 38,610 | -510 | -1.3% | 1,671 |
| 2024/05/07 | 39,240 | 39,240 | 38,890 | 39,120 | +560 | +1.5% | 798 |
| 2024/05/02 | 38,370 | 38,670 | 38,300 | 38,560 | -40 | -0.1% | 1,478 |
| 2024/05/01 | 38,410 | 38,720 | 38,380 | 38,600 | +80 | +0.2% | 457 |
| 2024/04/30 | 38,680 | 38,920 | 38,520 | 38,520 | +270 | +0.7% | 397 |
| 2024/04/26 | 37,970 | 38,400 | 37,920 | 38,250 | +280 | +0.7% | 2,228 |
| 2024/04/25 | 38,230 | 38,310 | 37,940 | 37,970 | -770 | -2% | 2,203 |
| 2024/04/24 | 38,350 | 38,760 | 38,350 | 38,740 | +840 | +2.2% | 4,441 |
| 2024/04/23 | 38,120 | 38,140 | 37,740 | 37,900 | +180 | +0.5% | 905 |
| 2024/04/22 | 37,560 | 37,820 | 37,380 | 37,720 | +300 | +0.8% | 14,255 |
| 2024/04/19 | 37,990 | 37,990 | 37,090 | 37,420 | -970 | -2.5% | 30,639 |
| 2024/04/18 | 38,100 | 38,520 | 37,990 | 38,390 | +100 | +0.3% | 9,137 |
| 2024/04/17 | 38,970 | 38,970 | 38,290 | 38,290 | -500 | -1.3% | 1,931 |
| 2024/04/16 | 39,030 | 39,030 | 38,670 | 38,790 | -710 | -1.8% | 9,090 |
| 2024/04/15 | 39,360 | 39,540 | 39,150 | 39,500 | -390 | -1% | 7,118 |
101～
150
件表示中 / 2411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
