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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/30 | 36,290 | 36,290 | 36,120 | 36,140 | +40 | +0.1% | 355 |
| 2024/01/29 | 35,890 | 36,210 | 35,890 | 36,100 | +290 | +0.8% | 847 |
| 2024/01/26 | 35,990 | 36,090 | 35,750 | 35,810 | -480 | -1.3% | 2,622 |
| 2024/01/25 | 36,240 | 36,340 | 36,000 | 36,290 | +20 | +0.1% | 2,580 |
| 2024/01/24 | 36,540 | 36,540 | 36,170 | 36,270 | -320 | -0.9% | 1,119 |
| 2024/01/23 | 36,660 | 37,020 | 36,500 | 36,590 | ±0 | ±0% | 1,361 |
| 2024/01/22 | 36,440 | 36,590 | 36,380 | 36,590 | +560 | +1.6% | 685 |
| 2024/01/19 | 36,170 | 36,170 | 35,850 | 36,030 | +530 | +1.5% | 1,018 |
| 2024/01/18 | 35,430 | 35,760 | 35,430 | 35,500 | -50 | -0.1% | 753 |
| 2024/01/17 | 35,940 | 36,300 | 35,550 | 35,550 | -170 | -0.5% | 6,462 |
| 2024/01/16 | 35,990 | 35,990 | 35,660 | 35,720 | -280 | -0.8% | 4,196 |
| 2024/01/15 | 35,700 | 36,040 | 35,600 | 36,000 | +320 | +0.9% | 3,054 |
| 2024/01/12 | 35,680 | 35,780 | 35,450 | 35,680 | +500 | +1.4% | 4,116 |
| 2024/01/11 | 34,990 | 35,210 | 34,920 | 35,180 | +650 | +1.9% | 7,194 |
| 2024/01/10 | 33,990 | 34,570 | 33,970 | 34,530 | +690 | +2% | 2,848 |
| 2024/01/09 | 33,860 | 34,020 | 33,670 | 33,840 | +420 | +1.3% | 1,349 |
| 2024/01/05 | 33,430 | 33,630 | 33,360 | 33,420 | +110 | +0.3% | 1,185 |
| 2024/01/04 | 33,020 | 33,350 | 32,770 | 33,310 | -400 | -1.2% | 4,445 |
| 2023/12/29 | 33,810 | 33,910 | 33,620 | 33,710 | -120 | -0.4% | 7,832 |
| 2023/12/28 | 33,770 | 33,870 | 33,740 | 33,830 | -130 | -0.4% | 8,673 |
| 2023/12/27 | 33,790 | 34,000 | 33,790 | 33,960 | +430 | +1.3% | 19,941 |
| 2023/12/26 | 33,560 | 33,560 | 33,450 | 33,530 | +10 | ±0% | 4,707 |
| 2023/12/25 | 33,670 | 33,670 | 33,490 | 33,520 | +90 | +0.3% | 182 |
| 2023/12/22 | 33,510 | 33,560 | 33,420 | 33,430 | +40 | +0.1% | 76 |
| 2023/12/21 | 33,540 | 33,560 | 33,370 | 33,390 | -660 | -1.9% | 4,283 |
| 2023/12/20 | 33,760 | 34,100 | 33,760 | 34,050 | +600 | +1.8% | 8,805 |
| 2023/12/19 | 33,060 | 33,450 | 32,950 | 33,450 | +430 | +1.3% | 3,335 |
| 2023/12/18 | 33,000 | 33,020 | 32,820 | 33,020 | -140 | -0.4% | 7,210 |
| 2023/12/15 | 33,020 | 33,370 | 33,020 | 33,160 | +230 | +0.7% | 27,416 |
| 2023/12/14 | 33,330 | 33,420 | 32,790 | 32,930 | -280 | -0.8% | 5,369 |
301～
350
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
