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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 44,900 | 45,150 | 44,750 | 44,940 | -80 | -0.2% | 4,937 |
| 2025/09/16 | 45,070 | 45,180 | 44,830 | 45,020 | +140 | +0.3% | 1,018 |
| 2025/09/12 | 45,030 | 45,030 | 44,730 | 44,880 | +350 | +0.8% | 5,508 |
| 2025/09/11 | 44,050 | 44,530 | 44,050 | 44,530 | +570 | +1.3% | 2,803 |
| 2025/09/10 | 43,650 | 43,970 | 43,640 | 43,960 | +350 | +0.8% | 7,919 |
| 2025/09/09 | 44,030 | 44,300 | 43,610 | 43,610 | -200 | -0.5% | 4,234 |
| 2025/09/08 | 43,660 | 43,970 | 43,480 | 43,810 | +650 | +1.5% | 6,915 |
| 2025/09/05 | 43,150 | 43,310 | 43,040 | 43,160 | +460 | +1.1% | 1,597 |
| 2025/09/04 | 42,200 | 42,730 | 42,170 | 42,700 | +660 | +1.6% | 5,053 |
| 2025/09/03 | 42,220 | 42,400 | 42,000 | 42,040 | -340 | -0.8% | 4,811 |
| 2025/09/02 | 42,440 | 42,600 | 42,260 | 42,380 | +60 | +0.1% | 1,322 |
| 2025/09/01 | 42,440 | 42,560 | 41,980 | 42,320 | -540 | -1.3% | 7,387 |
| 2025/08/29 | 42,980 | 42,980 | 42,780 | 42,860 | -120 | -0.3% | 2,008 |
| 2025/08/28 | 42,460 | 42,980 | 42,460 | 42,980 | +340 | +0.8% | 7,357 |
| 2025/08/27 | 42,590 | 42,720 | 42,420 | 42,640 | +130 | +0.3% | 1,434 |
| 2025/08/26 | 42,770 | 42,800 | 42,300 | 42,510 | -410 | -1% | 19,119 |
| 2025/08/25 | 43,220 | 43,290 | 42,810 | 42,920 | +180 | +0.4% | 1,410 |
| 2025/08/22 | 42,790 | 42,850 | 42,450 | 42,740 | +10 | ±0% | 1,118 |
| 2025/08/21 | 42,920 | 42,920 | 42,690 | 42,730 | -320 | -0.7% | 562 |
| 2025/08/20 | 43,330 | 43,330 | 42,850 | 43,050 | -630 | -1.4% | 10,157 |
| 2025/08/19 | 43,940 | 43,940 | 43,610 | 43,680 | -140 | -0.3% | 4,132 |
| 2025/08/18 | 43,590 | 43,930 | 43,570 | 43,820 | +330 | +0.8% | 5,885 |
| 2025/08/15 | 42,940 | 43,500 | 42,870 | 43,490 | +690 | +1.6% | 15,766 |
| 2025/08/14 | 43,190 | 43,300 | 42,760 | 42,800 | -640 | -1.5% | 4,180 |
| 2025/08/13 | 43,310 | 43,560 | 43,160 | 43,440 | +600 | +1.4% | 10,045 |
| 2025/08/12 | 42,310 | 43,110 | 42,310 | 42,840 | +920 | +2.2% | 23,289 |
| 2025/08/08 | 41,330 | 42,150 | 41,330 | 41,920 | +780 | +1.9% | 10,861 |
| 2025/08/07 | 40,910 | 41,270 | 40,910 | 41,140 | +230 | +0.6% | 1,829 |
| 2025/08/06 | 40,550 | 40,940 | 40,540 | 40,910 | +240 | +0.6% | 6,940 |
| 2025/08/05 | 40,620 | 40,670 | 40,580 | 40,670 | +240 | +0.6% | 1,042 |
| 2025/08/04 | 39,920 | 40,430 | 39,920 | 40,430 | -500 | -1.2% | 8,538 |
| 2025/08/01 | 40,820 | 41,090 | 40,730 | 40,930 | -280 | -0.7% | 6,570 |
| 2025/07/31 | 40,840 | 41,210 | 40,840 | 41,210 | +450 | +1.1% | 1,388 |
| 2025/07/30 | 40,850 | 40,850 | 40,680 | 40,760 | +80 | +0.2% | 599 |
| 2025/07/29 | 40,930 | 40,930 | 40,680 | 40,680 | -440 | -1.1% | 1,405 |
| 2025/07/28 | 41,600 | 41,600 | 41,120 | 41,120 | -420 | -1% | 8,378 |
| 2025/07/25 | 41,780 | 41,780 | 41,540 | 41,540 | -430 | -1% | 9,126 |
| 2025/07/24 | 41,850 | 42,180 | 41,750 | 41,970 | +650 | +1.6% | 29,930 |
| 2025/07/23 | 40,500 | 41,470 | 40,420 | 41,320 | +1,480 | +3.7% | 16,436 |
| 2025/07/22 | 39,950 | 40,350 | 39,750 | 39,840 | -70 | -0.2% | 5,082 |
| 2025/07/18 | 40,210 | 40,210 | 39,880 | 39,910 | -90 | -0.2% | 1,139 |
| 2025/07/17 | 39,570 | 40,000 | 39,540 | 40,000 | +210 | +0.5% | 13,774 |
| 2025/07/16 | 39,820 | 40,000 | 39,650 | 39,790 | +70 | +0.2% | 4,299 |
| 2025/07/15 | 39,640 | 39,720 | 39,490 | 39,720 | +140 | +0.4% | 2,445 |
| 2025/07/14 | 39,530 | 39,690 | 39,460 | 39,580 | -110 | -0.3% | 1,021 |
| 2025/07/11 | 40,010 | 40,030 | 39,650 | 39,690 | +20 | +0.1% | 3,822 |
| 2025/07/10 | 39,930 | 39,930 | 39,670 | 39,670 | -250 | -0.6% | 2,709 |
| 2025/07/09 | 40,060 | 40,060 | 39,710 | 39,920 | +90 | +0.2% | 2,476 |
| 2025/07/08 | 39,610 | 39,890 | 39,610 | 39,830 | +180 | +0.5% | 5,900 |
| 2025/07/07 | 39,840 | 39,870 | 39,650 | 39,650 | -600 | -1.5% | 4,074 |
1～
50
件表示中 / 2611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
