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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 25,205 | 25,205 | 24,720 | 24,720 | -60 | -0.2% | 74 |
| 2025/01/20 | 24,745 | 24,780 | 24,745 | 24,780 | +295 | +1.2% | 18 |
| 2025/01/17 | 24,460 | 24,485 | 24,285 | 24,485 | -100 | -0.4% | 77 |
| 2025/01/16 | 24,725 | 24,725 | 24,585 | 24,585 | +55 | +0.2% | 2 |
| 2025/01/15 | 24,670 | 24,670 | 24,530 | 24,530 | +65 | +0.3% | 5 |
| 2025/01/14 | 24,815 | 24,815 | 24,465 | 24,465 | -350 | -1.4% | 211 |
| 2025/01/10 | 24,850 | 24,850 | 24,815 | 24,815 | -140 | -0.6% | 5 |
| 2025/01/09 | 25,000 | 25,010 | 24,945 | 24,955 | -360 | -1.4% | 37 |
| 2025/01/08 | 25,320 | 25,350 | 25,280 | 25,315 | -170 | -0.7% | 38 |
| 2025/01/07 | 25,305 | 25,530 | 25,305 | 25,485 | +30 | +0.1% | 163 |
| 2025/01/06 | 25,660 | 25,775 | 25,400 | 25,455 | -235 | -0.9% | 4,277 |
| 2024/12/30 | 25,885 | 25,945 | 25,685 | 25,690 | -500 | -1.9% | 4,550 |
| 2024/12/27 | 25,680 | 26,190 | 25,680 | 26,190 | +695 | +2.7% | 9,547 |
| 2024/12/26 | 25,335 | 25,530 | 25,335 | 25,495 | +430 | +1.7% | 1,044 |
| 2024/12/25 | 25,350 | 25,350 | 25,065 | 25,065 | -160 | -0.6% | 5 |
| 2024/12/24 | 25,250 | 25,250 | 25,205 | 25,225 | +5 | ±0% | 88 |
| 2024/12/23 | 25,395 | 25,395 | 25,145 | 25,220 | +220 | +0.9% | 18 |
| 2024/12/20 | 25,120 | 25,120 | 25,000 | 25,000 | -85 | -0.3% | 5 |
| 2024/12/19 | 25,000 | 25,090 | 25,000 | 25,085 | -85 | -0.3% | 18 |
| 2024/12/18 | 25,220 | 25,245 | 25,170 | 25,170 | -25 | -0.1% | 202 |
| 2024/12/17 | 25,330 | 25,350 | 25,195 | 25,195 | -90 | -0.4% | 511 |
| 2024/12/16 | 25,285 | 25,285 | 25,285 | 25,285 | -35 | -0.1% | 1 |
| 2024/12/13 | 25,500 | 25,500 | 25,295 | 25,320 | -390 | -1.5% | 737 |
| 2024/12/12 | 25,615 | 25,740 | 25,615 | 25,710 | +320 | +1.3% | 1,312 |
| 2024/12/11 | 25,390 | 25,390 | 25,335 | 25,390 | +35 | +0.1% | 199 |
| 2024/12/10 | 25,395 | 25,395 | 25,330 | 25,355 | +75 | +0.3% | 1,507 |
| 2024/12/09 | 25,365 | 25,365 | 25,265 | 25,280 | +50 | +0.2% | 3,822 |
| 2024/12/06 | 25,400 | 25,400 | 25,230 | 25,230 | -135 | -0.5% | 507 |
| 2024/12/05 | 25,555 | 25,555 | 25,365 | 25,365 | -35 | -0.1% | 402 |
| 2024/12/04 | 25,535 | 25,540 | 25,355 | 25,400 | -180 | -0.7% | 327 |
| 2024/12/03 | 25,195 | 25,580 | 25,195 | 25,580 | +380 | +1.5% | 41 |
| 2024/12/02 | 25,100 | 25,200 | 25,100 | 25,200 | +320 | +1.3% | 98 |
| 2024/11/29 | 24,880 | 24,880 | 24,880 | 24,880 | -50 | -0.2% | 3 |
| 2024/11/28 | 24,675 | 24,930 | 24,675 | 24,930 | +280 | +1.1% | 24 |
| 2024/11/27 | 24,650 | 24,650 | 24,650 | 24,650 | -155 | -0.6% | 1 |
| 2024/11/26 | 25,100 | 25,110 | 24,805 | 24,805 | -440 | -1.7% | 13,556 |
| 2024/11/25 | 25,275 | 25,370 | 25,195 | 25,245 | +145 | +0.6% | 3,379 |
| 2024/11/22 | 25,060 | 25,100 | 25,060 | 25,100 | +205 | +0.8% | 1,296 |
| 2024/11/21 | 25,055 | 25,055 | 24,895 | 24,895 | -140 | -0.6% | 560 |
| 2024/11/20 | 25,170 | 25,215 | 25,035 | 25,035 | -110 | -0.4% | 3,080 |
| 2024/11/19 | 25,120 | 25,165 | 25,115 | 25,145 | +165 | +0.7% | 113 |
| 2024/11/18 | 25,015 | 25,120 | 24,980 | 24,980 | -285 | -1.1% | 163 |
| 2024/11/15 | 25,265 | 25,265 | 25,265 | 25,265 | +85 | +0.3% | 3 |
| 2024/11/14 | 25,180 | 25,180 | 25,180 | 25,180 | +110 | +0.4% | 7 |
| 2024/11/13 | 25,420 | 25,430 | 25,070 | 25,070 | -420 | -1.6% | 768 |
| 2024/11/12 | 25,660 | 25,660 | 25,455 | 25,490 | +80 | +0.3% | 8 |
| 2024/11/11 | 25,500 | 25,595 | 25,410 | 25,410 | -195 | -0.8% | 2,965 |
| 2024/11/08 | 25,480 | 25,710 | 25,480 | 25,605 | +95 | +0.4% | 547 |
| 2024/11/07 | 25,290 | 25,600 | 25,290 | 25,510 | +215 | +0.8% | 45 |
| 2024/11/06 | 25,140 | 25,295 | 25,140 | 25,295 | +375 | +1.5% | 1,075 |
51～
100
件表示中 / 2338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
