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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 24,920 | 24,920 | 24,920 | 24,920 | +330 | +1.3% | 9 |
| 2024/11/01 | 24,660 | 24,755 | 24,580 | 24,590 | -425 | -1.7% | 3,947 |
| 2024/10/31 | 25,020 | 25,050 | 24,990 | 25,015 | -165 | -0.7% | 2,103 |
| 2024/10/30 | 25,180 | 25,180 | 25,180 | 25,180 | +240 | +1% | 7 |
| 2024/10/29 | 24,825 | 24,955 | 24,790 | 24,940 | +175 | +0.7% | 686 |
| 2024/10/28 | 24,325 | 24,795 | 24,325 | 24,765 | +410 | +1.7% | 623 |
| 2024/10/25 | 24,435 | 24,485 | 24,290 | 24,355 | -185 | -0.8% | 1,842 |
| 2024/10/24 | 24,615 | 24,620 | 24,500 | 24,540 | -40 | -0.2% | 2,695 |
| 2024/10/23 | 24,660 | 24,750 | 24,580 | 24,580 | -95 | -0.4% | 3,176 |
| 2024/10/22 | 24,920 | 24,920 | 24,555 | 24,675 | -335 | -1.3% | 2,516 |
| 2024/10/21 | 25,085 | 25,085 | 24,955 | 25,010 | -20 | -0.1% | 715 |
| 2024/10/18 | 25,130 | 25,130 | 25,030 | 25,030 | +40 | +0.2% | 593 |
| 2024/10/17 | 25,050 | 25,050 | 24,990 | 24,990 | -70 | -0.3% | 494 |
| 2024/10/16 | 25,195 | 25,195 | 25,060 | 25,060 | -325 | -1.3% | 256 |
| 2024/10/15 | 25,490 | 25,530 | 25,370 | 25,385 | +100 | +0.4% | 2,925 |
| 2024/10/11 | 25,395 | 25,415 | 25,285 | 25,285 | -65 | -0.3% | 1,346 |
| 2024/10/10 | 25,445 | 25,445 | 25,330 | 25,350 | +75 | +0.3% | 217 |
| 2024/10/09 | 25,425 | 25,425 | 25,260 | 25,275 | +95 | +0.4% | 52 |
| 2024/10/08 | 25,315 | 25,315 | 25,125 | 25,180 | -425 | -1.7% | 2,417 |
| 2024/10/07 | 25,645 | 25,660 | 25,605 | 25,605 | +435 | +1.7% | 45 |
| 2024/10/04 | 25,080 | 25,170 | 25,080 | 25,170 | +110 | +0.4% | 2,203 |
| 2024/10/03 | 25,320 | 25,320 | 25,060 | 25,060 | +320 | +1.3% | 1,556 |
| 2024/10/02 | 24,740 | 24,980 | 24,740 | 24,740 | -335 | -1.3% | 1,722 |
| 2024/10/01 | 24,810 | 25,135 | 24,810 | 25,075 | +465 | +1.9% | 1,913 |
| 2024/09/30 | 24,770 | 24,775 | 24,610 | 24,610 | -930 | -3.6% | 120 |
| 2024/09/27 | 25,495 | 25,540 | 25,495 | 25,540 | +530 | +2.1% | 29 |
| 2024/09/26 | 24,895 | 25,010 | 24,865 | 25,010 | +500 | +2% | 2,374 |
| 2024/09/25 | 24,510 | 24,510 | 24,510 | 24,510 | -30 | -0.1% | 2 |
| 2024/09/24 | 24,635 | 24,635 | 24,540 | 24,540 | +105 | +0.4% | 1,401 |
| 2024/09/20 | 24,435 | 24,435 | 24,435 | 24,435 | +220 | +0.9% | 8 |
| 2024/09/19 | 24,150 | 24,270 | 24,145 | 24,215 | +625 | +2.6% | 445 |
101～
150
件表示中 / 2357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
