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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 40,020 | 40,100 | 39,800 | 39,890 | +100 | +0.3% | 3,820 |
| 2024/04/11 | 39,400 | 39,790 | 39,400 | 39,790 | -90 | -0.2% | 2,498 |
| 2024/04/10 | 39,930 | 40,040 | 39,850 | 39,880 | -180 | -0.4% | 3,490 |
| 2024/04/09 | 39,840 | 40,090 | 39,830 | 40,060 | +390 | +1% | 2,925 |
| 2024/04/08 | 39,730 | 39,950 | 39,570 | 39,670 | +360 | +0.9% | 4,515 |
| 2024/04/05 | 39,550 | 39,570 | 39,120 | 39,310 | -870 | -2.2% | 10,241 |
| 2024/04/04 | 40,370 | 40,590 | 40,170 | 40,180 | +360 | +0.9% | 7,655 |
| 2024/04/03 | 39,860 | 39,960 | 39,570 | 39,820 | -300 | -0.7% | 6,730 |
| 2024/04/02 | 40,280 | 40,490 | 40,050 | 40,120 | -20 | ±0% | 1,101 |
| 2024/04/01 | 41,030 | 41,050 | 40,050 | 40,140 | -660 | -1.6% | 3,809 |
| 2024/03/29 | 40,650 | 40,850 | 40,630 | 40,800 | +310 | +0.8% | 10,873 |
| 2024/03/28 | 40,720 | 40,790 | 40,450 | 40,490 | -320 | -0.8% | 17,345 |
| 2024/03/27 | 40,600 | 41,010 | 40,590 | 40,810 | +290 | +0.7% | 7,901 |
| 2024/03/26 | 40,520 | 40,590 | 40,400 | 40,520 | -30 | -0.1% | 424 |
| 2024/03/25 | 40,910 | 40,910 | 40,550 | 40,550 | -530 | -1.3% | 389 |
| 2024/03/22 | 41,050 | 41,160 | 40,820 | 41,080 | +190 | +0.5% | 1,663 |
| 2024/03/21 | 40,660 | 40,900 | 40,540 | 40,890 | +850 | +2.1% | 9,979 |
| 2024/03/19 | 39,640 | 40,040 | 39,480 | 40,040 | +250 | +0.6% | 3,226 |
| 2024/03/18 | 39,050 | 39,790 | 39,050 | 39,790 | +1,040 | +2.7% | 3,943 |
| 2024/03/15 | 38,620 | 38,870 | 38,600 | 38,750 | -150 | -0.4% | 1,328 |
| 2024/03/14 | 38,660 | 38,920 | 38,500 | 38,900 | +130 | +0.3% | 1,084 |
| 2024/03/13 | 39,230 | 39,230 | 38,530 | 38,770 | -110 | -0.3% | 3,718 |
| 2024/03/12 | 38,630 | 38,880 | 38,370 | 38,880 | -10 | ±0% | 3,373 |
| 2024/03/11 | 39,060 | 39,100 | 38,600 | 38,890 | -870 | -2.2% | 5,193 |
| 2024/03/08 | 39,800 | 40,070 | 39,650 | 39,760 | +70 | +0.2% | 14,578 |
| 2024/03/07 | 40,460 | 40,550 | 39,610 | 39,690 | -510 | -1.3% | 1,724 |
| 2024/03/06 | 39,910 | 40,210 | 39,870 | 40,200 | +20 | ±0% | 2,521 |
| 2024/03/05 | 40,050 | 40,280 | 39,950 | 40,180 | -10 | ±0% | 765 |
| 2024/03/04 | 40,370 | 40,400 | 40,100 | 40,190 | +190 | +0.5% | 1,552 |
| 2024/03/01 | 39,400 | 40,070 | 39,400 | 40,000 | +670 | +1.7% | 2,348 |
| 2024/02/29 | 39,050 | 39,340 | 38,970 | 39,330 | +50 | +0.1% | 3,940 |
| 2024/02/28 | 39,310 | 39,370 | 39,220 | 39,280 | +10 | ±0% | 3,003 |
| 2024/02/27 | 39,320 | 39,440 | 39,190 | 39,270 | +10 | ±0% | 3,323 |
| 2024/02/26 | 39,410 | 39,460 | 39,260 | 39,260 | +70 | +0.2% | 2,087 |
| 2024/02/22 | 38,890 | 39,210 | 38,750 | 39,190 | +840 | +2.2% | 3,781 |
| 2024/02/21 | 38,270 | 38,400 | 38,160 | 38,350 | -120 | -0.3% | 568 |
| 2024/02/20 | 38,580 | 38,780 | 38,350 | 38,470 | -30 | -0.1% | 2,999 |
| 2024/02/19 | 38,530 | 38,590 | 38,360 | 38,500 | -60 | -0.2% | 959 |
| 2024/02/16 | 38,760 | 38,910 | 38,430 | 38,560 | +330 | +0.9% | 8,996 |
| 2024/02/15 | 38,170 | 38,230 | 38,000 | 38,230 | +430 | +1.1% | 960 |
| 2024/02/14 | 37,780 | 37,880 | 37,650 | 37,800 | -250 | -0.7% | 3,110 |
| 2024/02/13 | 37,610 | 38,050 | 37,530 | 38,050 | +1,090 | +2.9% | 1,823 |
| 2024/02/09 | 37,040 | 37,310 | 36,960 | 36,960 | +40 | +0.1% | 2,296 |
| 2024/02/08 | 36,440 | 37,020 | 36,370 | 36,920 | +780 | +2.2% | 12,530 |
| 2024/02/07 | 36,000 | 36,240 | 35,900 | 36,140 | -130 | -0.4% | 1,203 |
| 2024/02/06 | 36,340 | 36,340 | 36,140 | 36,270 | -180 | -0.5% | 5,270 |
| 2024/02/05 | 36,520 | 36,540 | 36,290 | 36,450 | +240 | +0.7% | 333 |
| 2024/02/02 | 36,290 | 36,440 | 36,210 | 36,210 | +180 | +0.5% | 290 |
| 2024/02/01 | 36,020 | 36,150 | 35,990 | 36,030 | -300 | -0.8% | 1,686 |
| 2024/01/31 | 35,780 | 36,330 | 35,750 | 36,330 | +190 | +0.5% | 731 |
151～
200
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
