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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
251～
300
件表示中 / 2531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
