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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 38,950 | 39,100 | 38,850 | 38,930 | -210 | -0.5% | 1,274 |
| 2025/02/06 | 39,020 | 39,250 | 39,000 | 39,140 | +320 | +0.8% | 3,394 |
| 2025/02/05 | 39,050 | 39,170 | 38,800 | 38,820 | -20 | -0.1% | 3,986 |
| 2025/02/04 | 39,320 | 39,340 | 38,680 | 38,840 | +40 | +0.1% | 3,140 |
| 2025/02/03 | 38,620 | 38,920 | 38,520 | 38,800 | -960 | -2.4% | 20,122 |
| 2025/01/31 | 39,700 | 39,760 | 39,570 | 39,760 | +190 | +0.5% | 4,942 |
| 2025/01/30 | 39,400 | 39,670 | 39,340 | 39,570 | +50 | +0.1% | 3,733 |
| 2025/01/29 | 39,420 | 39,520 | 39,220 | 39,520 | +340 | +0.9% | 7,132 |
| 2025/01/28 | 39,280 | 39,420 | 38,990 | 39,180 | -460 | -1.2% | 14,893 |
| 2025/01/27 | 40,270 | 40,320 | 39,620 | 39,640 | -330 | -0.8% | 7,314 |
| 2025/01/24 | 40,040 | 40,340 | 39,970 | 39,970 | +100 | +0.3% | 2,895 |
| 2025/01/23 | 39,860 | 40,100 | 39,780 | 39,870 | +140 | +0.4% | 3,225 |
| 2025/01/22 | 39,530 | 39,780 | 39,440 | 39,730 | +640 | +1.6% | 1,048 |
| 2025/01/21 | 39,290 | 39,300 | 38,760 | 39,090 | +160 | +0.4% | 2,665 |
| 2025/01/20 | 38,820 | 39,090 | 38,820 | 38,930 | +250 | +0.6% | 1,860 |
| 2025/01/17 | 38,600 | 38,680 | 38,150 | 38,680 | +200 | +0.5% | 1,563 |
| 2025/01/16 | 38,830 | 39,010 | 38,480 | 38,480 | -40 | -0.1% | 2,814 |
| 2025/01/15 | 38,880 | 38,900 | 38,410 | 38,520 | -160 | -0.4% | 9,361 |
| 2025/01/14 | 39,080 | 39,080 | 38,400 | 38,680 | -630 | -1.6% | 10,929 |
| 2025/01/10 | 39,480 | 39,510 | 39,260 | 39,310 | -170 | -0.4% | 7,151 |
| 2025/01/09 | 39,960 | 39,970 | 39,480 | 39,480 | -600 | -1.5% | 8,055 |
| 2025/01/08 | 39,960 | 40,160 | 39,800 | 40,080 | -310 | -0.8% | 9,721 |
| 2025/01/07 | 39,750 | 40,390 | 39,690 | 40,390 | +700 | +1.8% | 4,483 |
| 2025/01/06 | 40,200 | 40,340 | 39,600 | 39,690 | -270 | -0.7% | 8,925 |
| 2024/12/30 | 40,610 | 40,640 | 39,960 | 39,960 | -550 | -1.4% | 2,451 |
| 2024/12/27 | 39,900 | 40,800 | 39,900 | 40,510 | +850 | +2.1% | 15,507 |
| 2024/12/26 | 39,500 | 39,910 | 39,500 | 39,660 | +300 | +0.8% | 619 |
| 2024/12/25 | 39,590 | 39,590 | 39,300 | 39,360 | -30 | -0.1% | 1,112 |
| 2024/12/24 | 39,580 | 39,600 | 39,390 | 39,390 | ±0 | ±0% | 459 |
| 2024/12/23 | 39,360 | 39,550 | 39,220 | 39,390 | +320 | +0.8% | 701 |
| 2024/12/20 | 39,300 | 39,350 | 39,070 | 39,070 | -60 | -0.2% | 893 |
| 2024/12/19 | 39,250 | 39,250 | 38,590 | 39,130 | -410 | -1% | 6,745 |
| 2024/12/18 | 39,590 | 39,690 | 39,500 | 39,540 | -230 | -0.6% | 767 |
| 2024/12/17 | 39,930 | 40,100 | 39,770 | 39,770 | -30 | -0.1% | 802 |
| 2024/12/16 | 39,910 | 39,940 | 39,770 | 39,800 | -50 | -0.1% | 1,797 |
| 2024/12/13 | 40,050 | 40,050 | 39,630 | 39,850 | -200 | -0.5% | 4,210 |
| 2024/12/12 | 40,230 | 40,450 | 40,050 | 40,050 | +160 | +0.4% | 17,280 |
| 2024/12/11 | 39,650 | 39,890 | 39,520 | 39,890 | +70 | +0.2% | 2,360 |
| 2024/12/10 | 39,780 | 39,820 | 39,560 | 39,820 | +170 | +0.4% | 2,802 |
| 2024/12/09 | 39,620 | 39,690 | 39,320 | 39,650 | +220 | +0.6% | 735 |
| 2024/12/06 | 39,600 | 39,710 | 39,290 | 39,430 | -280 | -0.7% | 2,814 |
| 2024/12/05 | 40,000 | 40,000 | 39,690 | 39,710 | +170 | +0.4% | 1,683 |
| 2024/12/04 | 39,680 | 39,730 | 39,490 | 39,540 | +50 | +0.1% | 7,211 |
| 2024/12/03 | 39,010 | 39,770 | 39,010 | 39,490 | +910 | +2.4% | 3,419 |
| 2024/12/02 | 38,540 | 38,880 | 38,310 | 38,580 | +50 | +0.1% | 4,006 |
| 2024/11/29 | 38,570 | 38,580 | 38,360 | 38,530 | -140 | -0.4% | 310 |
| 2024/11/28 | 38,280 | 38,810 | 38,150 | 38,670 | +160 | +0.4% | 1,043 |
| 2024/11/27 | 38,570 | 38,570 | 38,350 | 38,510 | -300 | -0.8% | 3,923 |
| 2024/11/26 | 38,610 | 38,850 | 38,370 | 38,810 | -500 | -1.3% | 2,190 |
| 2024/11/25 | 39,060 | 39,400 | 39,050 | 39,310 | +560 | +1.4% | 1,294 |
101～
150
件表示中 / 2562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
