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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/24 | 23,895 | 23,895 | 23,895 | 23,895 | -5 | ±0% | 1 |
| 2025/04/23 | 23,880 | 23,900 | 23,850 | 23,900 | +445 | +1.9% | 16 |
| 2025/04/22 | 23,360 | 23,455 | 23,360 | 23,455 | +30 | +0.1% | 5 |
| 2025/04/21 | 23,555 | 23,555 | 23,425 | 23,425 | -285 | -1.2% | 9 |
| 2025/04/18 | 23,870 | 23,870 | 23,590 | 23,710 | -160 | -0.7% | 16 |
| 2025/04/17 | 23,205 | 23,870 | 23,205 | 23,870 | +860 | +3.7% | 70 |
| 2025/04/16 | 23,160 | 23,160 | 23,010 | 23,010 | -315 | -1.4% | 14 |
| 2025/04/15 | 23,355 | 23,385 | 23,325 | 23,325 | +125 | +0.5% | 46 |
| 2025/04/14 | 23,030 | 23,250 | 23,030 | 23,200 | +335 | +1.5% | 519 |
| 2025/04/11 | 22,535 | 22,865 | 22,310 | 22,865 | -670 | -2.8% | 8,414 |
| 2025/04/10 | 23,840 | 23,840 | 23,305 | 23,535 | +1,655 | +7.6% | 4,488 |
| 2025/04/09 | 22,055 | 22,145 | 21,535 | 21,880 | -640 | -2.8% | 3,917 |
| 2025/04/08 | 22,280 | 22,580 | 21,720 | 22,520 | +140 | +0.6% | 15,202 |
| 2025/04/07 | 21,005 | 22,380 | 20,850 | 22,380 | -1,620 | -6.8% | 2,228 |
| 2025/04/04 | 23,250 | 24,000 | 22,825 | 24,000 | +415 | +1.8% | 10,542 |
| 2025/04/03 | 23,630 | 23,715 | 23,575 | 23,585 | -940 | -3.8% | 7,943 |
| 2025/04/02 | 24,460 | 24,525 | 24,460 | 24,525 | -25 | -0.1% | 12 |
| 2025/04/01 | 24,835 | 24,835 | 24,550 | 24,550 | -45 | -0.2% | 11,036 |
| 2025/03/31 | 24,735 | 24,735 | 24,500 | 24,595 | -785 | -3.1% | 3,412 |
| 2025/03/28 | 25,380 | 25,380 | 25,380 | 25,380 | -285 | -1.1% | 26 |
| 2025/03/27 | 25,475 | 25,665 | 25,455 | 25,665 | -20 | -0.1% | 1,630 |
| 2025/03/26 | 25,685 | 25,685 | 25,685 | 25,685 | +110 | +0.4% | 11 |
| 2025/03/25 | 25,575 | 25,575 | 25,575 | 25,575 | +65 | +0.3% | 3 |
| 2025/03/24 | 25,600 | 25,600 | 25,510 | 25,510 | -120 | -0.5% | 11 |
| 2025/03/21 | 25,970 | 25,970 | 25,540 | 25,630 | +35 | +0.1% | 459 |
| 2025/03/19 | 25,660 | 25,665 | 25,590 | 25,595 | +120 | +0.5% | 419 |
| 2025/03/18 | 25,440 | 25,485 | 25,440 | 25,475 | +285 | +1.1% | 33 |
| 2025/03/17 | 25,150 | 25,190 | 25,150 | 25,190 | +325 | +1.3% | 14 |
| 2025/03/14 | 24,590 | 24,865 | 24,545 | 24,865 | +175 | +0.7% | 310 |
| 2025/03/13 | 24,890 | 24,890 | 24,675 | 24,690 | +75 | +0.3% | 2,057 |
| 2025/03/12 | 24,440 | 24,710 | 24,440 | 24,615 | +270 | +1.1% | 1,413 |
| 2025/03/11 | 24,250 | 24,345 | 24,060 | 24,345 | -330 | -1.3% | 716 |
| 2025/03/10 | 24,700 | 24,745 | 24,590 | 24,675 | -15 | -0.1% | 1,160 |
1～
50
件表示中 / 2369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
