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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 28,120 | 28,125 | 28,120 | 28,125 | +90 | +0.3% | 107 |
| 2025/08/21 | 28,080 | 28,080 | 28,000 | 28,035 | -120 | -0.4% | 781 |
| 2025/08/20 | 28,225 | 28,225 | 28,100 | 28,155 | -175 | -0.6% | 209 |
| 2025/08/19 | 28,370 | 28,370 | 28,330 | 28,330 | -10 | ±0% | 14 |
| 2025/08/18 | 28,340 | 28,340 | 28,340 | 28,340 | +155 | +0.5% | 1 |
| 2025/08/15 | 27,990 | 28,185 | 27,990 | 28,185 | +415 | +1.5% | 126 |
| 2025/08/14 | 27,830 | 27,830 | 27,770 | 27,770 | -360 | -1.3% | 27 |
| 2025/08/13 | 28,050 | 28,215 | 28,050 | 28,130 | +270 | +1% | 53 |
| 2025/08/12 | 27,725 | 28,005 | 27,675 | 27,860 | +365 | +1.3% | 1,380 |
| 2025/08/08 | 27,345 | 27,595 | 27,345 | 27,495 | +285 | +1% | 2,246 |
| 2025/08/07 | 27,075 | 27,260 | 27,075 | 27,210 | +190 | +0.7% | 5,351 |
| 2025/08/06 | 26,850 | 27,050 | 26,850 | 27,020 | +275 | +1% | 610 |
| 2025/08/05 | 26,705 | 26,795 | 26,705 | 26,745 | +230 | +0.9% | 378 |
| 2025/08/04 | 26,275 | 26,515 | 26,275 | 26,515 | -360 | -1.3% | 893 |
| 2025/08/01 | 26,765 | 26,965 | 26,765 | 26,875 | +100 | +0.4% | 1,041 |
| 2025/07/31 | 26,760 | 26,775 | 26,760 | 26,775 | +200 | +0.8% | 30 |
| 2025/07/30 | 26,550 | 26,575 | 26,550 | 26,575 | +120 | +0.5% | 11 |
| 2025/07/29 | 26,490 | 26,490 | 26,425 | 26,455 | -225 | -0.8% | 61 |
| 2025/07/28 | 26,835 | 26,835 | 26,670 | 26,680 | -130 | -0.5% | 68 |
| 2025/07/25 | 26,950 | 26,950 | 26,810 | 26,810 | -325 | -1.2% | 28 |
| 2025/07/24 | 26,935 | 27,150 | 26,895 | 27,135 | +395 | +1.5% | 908 |
| 2025/07/23 | 26,195 | 26,740 | 26,195 | 26,740 | +940 | +3.6% | 550 |
| 2025/07/22 | 26,010 | 26,015 | 25,800 | 25,800 | -25 | -0.1% | 78 |
| 2025/07/18 | 26,000 | 26,000 | 25,825 | 25,825 | -85 | -0.3% | 476 |
| 2025/07/17 | 25,685 | 25,910 | 25,685 | 25,910 | +155 | +0.6% | 10 |
| 2025/07/16 | 25,725 | 25,765 | 25,705 | 25,755 | -15 | -0.1% | 409 |
| 2025/07/15 | 25,860 | 25,860 | 25,770 | 25,770 | -45 | -0.2% | 826 |
| 2025/07/14 | 25,670 | 25,860 | 25,650 | 25,815 | -5 | ±0% | 18 |
| 2025/07/11 | 25,805 | 25,835 | 25,805 | 25,820 | +225 | +0.9% | 73 |
| 2025/07/10 | 25,685 | 25,685 | 25,595 | 25,595 | -215 | -0.8% | 10 |
| 2025/07/09 | 25,840 | 25,840 | 25,785 | 25,810 | +30 | +0.1% | 356 |
| 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 |
1～
50
件表示中 / 2433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
