Ｏｎｅ ＥＴＦ ＪＰＸ日経４００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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 25,660 | 25,780 | 25,660 | 25,780 | +95 | +0.4% | 114 |
| 2025/07/07 | 25,795 | 25,835 | 25,685 | 25,685 | -495 | -1.9% | 2,745 |
| 2025/07/04 | 26,300 | 26,300 | 26,065 | 26,180 | +30 | +0.1% | 3,834 |
| 2025/07/03 | 26,100 | 26,150 | 26,100 | 26,150 | -35 | -0.1% | 480 |
| 2025/07/02 | 26,120 | 26,185 | 26,120 | 26,185 | -50 | -0.2% | 402 |
| 2025/07/01 | 26,325 | 26,325 | 26,215 | 26,235 | -170 | -0.6% | 132 |
| 2025/06/30 | 26,550 | 26,575 | 26,405 | 26,405 | +120 | +0.5% | 700 |
| 2025/06/27 | 26,185 | 26,310 | 26,180 | 26,285 | +670 | +2.6% | 1,212 |
| 2025/06/26 | 25,825 | 25,925 | 25,615 | 25,615 | -135 | -0.5% | 2,925 |
| 2025/06/25 | 25,695 | 25,750 | 25,695 | 25,750 | -20 | -0.1% | 4 |
| 2025/06/24 | 25,865 | 25,865 | 25,770 | 25,770 | +215 | +0.8% | 334 |
| 2025/06/23 | 25,585 | 25,590 | 25,545 | 25,555 | -160 | -0.6% | 3,160 |
| 2025/06/20 | 25,865 | 25,865 | 25,715 | 25,715 | -140 | -0.5% | 7 |
| 2025/06/19 | 25,855 | 25,895 | 25,855 | 25,855 | -150 | -0.6% | 12 |
| 2025/06/18 | 26,005 | 26,005 | 26,005 | 26,005 | +240 | +0.9% | 9 |
| 2025/06/17 | 25,735 | 25,790 | 25,735 | 25,765 | +60 | +0.2% | 120 |
| 2025/06/16 | 25,700 | 25,705 | 25,690 | 25,705 | +215 | +0.8% | 408 |
| 2025/06/13 | 25,460 | 25,500 | 25,430 | 25,490 | -270 | -1% | 264 |
| 2025/06/12 | 25,715 | 25,760 | 25,715 | 25,760 | -50 | -0.2% | 165 |
| 2025/06/11 | 25,790 | 25,815 | 25,780 | 25,810 | +30 | +0.1% | 490 |
| 2025/06/10 | 25,910 | 25,910 | 25,780 | 25,780 | +15 | +0.1% | 150 |
| 2025/06/09 | 25,805 | 25,805 | 25,765 | 25,765 | +155 | +0.6% | 244 |
| 2025/06/06 | 25,535 | 25,620 | 25,535 | 25,610 | +130 | +0.5% | 269 |
| 2025/06/05 | 25,585 | 25,600 | 25,455 | 25,480 | -335 | -1.3% | 1,283 |
| 2025/06/04 | 25,780 | 25,815 | 25,730 | 25,815 | +115 | +0.4% | 11,784 |
| 2025/06/03 | 25,665 | 25,700 | 25,665 | 25,700 | +20 | +0.1% | 6 |
| 2025/06/02 | 25,680 | 25,680 | 25,680 | 25,680 | -300 | -1.2% | 10 |
| 2025/05/30 | 25,695 | 25,980 | 25,695 | 25,980 | -85 | -0.3% | 148 |
| 2025/05/29 | 25,820 | 26,065 | 25,820 | 26,065 | +335 | +1.3% | 20 |
| 2025/05/28 | 25,730 | 25,730 | 25,730 | 25,730 | +80 | +0.3% | 5 |
| 2025/05/27 | 25,465 | 25,650 | 25,465 | 25,650 | +145 | +0.6% | 8 |
| 2025/05/26 | 25,475 | 25,505 | 25,475 | 25,505 | +135 | +0.5% | 13 |
| 2025/05/23 | 25,365 | 25,370 | 25,360 | 25,370 | +220 | +0.9% | 25 |
| 2025/05/22 | 25,150 | 25,150 | 25,150 | 25,150 | -135 | -0.5% | 10 |
| 2025/05/21 | 25,285 | 25,285 | 25,285 | 25,285 | -35 | -0.1% | 5 |
| 2025/05/20 | 25,385 | 25,385 | 25,320 | 25,320 | -55 | -0.2% | 4 |
| 2025/05/19 | 25,375 | 25,375 | 25,375 | 25,375 | -10 | ±0% | 1 |
| 2025/05/16 | 25,435 | 25,435 | 25,340 | 25,385 | +95 | +0.4% | 1,371 |
| 2025/05/15 | 25,290 | 25,290 | 25,290 | 25,290 | -210 | -0.8% | 23 |
| 2025/05/14 | 25,415 | 25,500 | 25,415 | 25,500 | -135 | -0.5% | 16 |
| 2025/05/13 | 25,665 | 25,745 | 25,635 | 25,635 | +205 | +0.8% | 45 |
| 2025/05/12 | 25,500 | 25,500 | 25,380 | 25,430 | +25 | +0.1% | 110 |
| 2025/05/09 | 25,305 | 25,405 | 25,305 | 25,405 | +340 | +1.4% | 77 |
| 2025/05/08 | 25,195 | 25,195 | 25,015 | 25,065 | -5 | ±0% | 186 |
| 2025/05/07 | 25,000 | 25,080 | 25,000 | 25,070 | +75 | +0.3% | 27 |
| 2025/05/02 | 24,875 | 24,995 | 24,875 | 24,995 | +190 | +0.8% | 6 |
| 2025/05/01 | 24,640 | 24,850 | 24,640 | 24,805 | +140 | +0.6% | 416 |
| 2025/04/30 | 24,665 | 24,665 | 24,665 | 24,665 | +180 | +0.7% | 1 |
| 2025/04/28 | 24,485 | 24,485 | 24,485 | 24,485 | +185 | +0.8% | 6 |
| 2025/04/25 | 24,300 | 24,300 | 24,300 | 24,300 | +405 | +1.7% | 8 |
1～
50
件表示中 / 2402件
類似銘柄と比較する
現在ご覧いただいている「ＯｎｅＪＰ４００」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
