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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 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 |
151～
200
件表示中 / 2531件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
