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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 39,750 | 39,760 | 39,550 | 39,670 | -350 | -0.9% | 1,202 |
| 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 |
151～
200
件表示中 / 2499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
