日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

One ETF 日経225(1369)の株価時系列情報

One ETF 日経225(1369)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 65,020 65,750 64,300 64,650 4,857
2026/07/30 61,670 63,130 61,670 62,370 12,507
2026/07/29 62,850 63,460 60,800 63,240 6,948
2026/07/28 64,440 64,440 62,290 62,680 20,870
2026/07/27 65,520 65,520 64,450 65,440 8,958
2026/07/24 65,810 65,900 64,550 65,450 7,676
2026/07/23 66,990 67,250 66,560 66,580 9,618
2026/07/22 67,660 67,900 66,270 66,320 8,480
2026/07/21 65,180 66,480 64,610 66,480 4,612
2026/07/17 65,980 66,050 63,100 65,200 25,079
2026/07/16 68,080 68,080 66,850 67,110 13,596
2026/07/15 68,640 69,160 68,200 69,080 1,867
2026/07/14 67,090 68,100 66,650 68,030 4,326
2026/07/13 68,800 69,390 67,030 67,480 6,966
2026/07/10 69,320 69,700 68,880 68,920 4,429
2026/07/09 68,000 68,720 67,920 68,130 2,804
2026/07/08 67,450 68,670 67,350 68,010 7,089
2026/07/07 70,190 70,300 68,390 69,450 10,649
2026/07/06 70,880 71,190 69,680 70,660 7,728
2026/07/03 69,500 70,600 68,450 70,600 3,344
2026/07/02 70,480 70,650 69,500 69,720 15,915
2026/07/01 71,990 72,750 71,000 71,260 5,025
2026/06/30 71,280 71,480 70,240 70,980 8,488
2026/06/29 70,350 70,420 68,870 70,130 6,887
2026/06/26 72,040 72,040 69,470 70,080 13,451
2026/06/25 72,000 73,390 71,470 73,150 10,051
2026/06/24 70,480 70,990 69,280 70,010 9,270
2026/06/23 73,600 73,600 70,700 70,800 6,412
2026/06/22 72,010 73,790 72,010 73,790 4,621
2026/06/19 73,090 73,090 71,620 72,100 8,346
2026/06/18 71,130 72,200 71,130 71,970 10,131
2026/06/17 69,660 70,930 69,640 70,750 6,748
2026/06/16 70,280 70,760 69,880 69,970 3,771
2026/06/15 69,250 70,480 69,160 70,160 7,016
2026/06/12 67,250 67,710 66,620 67,280 7,518
2026/06/11 63,560 65,060 63,120 65,030 4,693
2026/06/10 65,390 65,800 64,450 64,880 3,963
2026/06/09 65,920 66,140 64,690 65,950 9,636
2026/06/08 64,530 65,500 64,160 65,430 23,752
2026/06/05 67,750 67,750 66,650 67,730 2,264
2026/06/04 68,430 68,500 67,750 68,490 1,365
2026/06/03 68,410 69,520 68,320 69,130 3,296
2026/06/02 67,980 67,980 66,340 67,960 3,998
2026/06/01 67,130 67,910 67,130 67,580 7,742
2026/05/29 66,390 67,220 66,390 67,170 4,947
2026/05/28 65,320 65,820 64,650 65,500 4,004
2026/05/27 66,810 67,180 65,890 65,990 2,898
2026/05/26 66,060 66,100 65,360 65,810 385
2026/05/25 64,820 66,170 64,530 66,060 1,899
2026/05/22 63,180 64,160 63,080 64,060 11,085
2026/05/21 61,950 62,710 61,950 62,310 5,528
2026/05/20 61,070 61,070 60,000 60,460 5,239
2026/05/19 61,930 62,090 60,960 61,200 2,004
2026/05/18 62,380 62,380 61,050 62,120 7,098
2026/05/15 63,760 63,850 61,660 62,500 3,266
2026/05/14 64,390 64,440 63,420 63,420 6,057
2026/05/13 63,000 64,010 62,950 63,860 4,133
2026/05/12 63,640 63,770 62,940 63,460 4,860
2026/05/11 64,080 64,140 63,100 63,250 7,841
2026/05/08 63,330 63,400 62,850 63,310 3,030
2026/05/07 62,560 63,880 62,490 63,580 11,637
2026/05/01 60,380 60,380 60,030 60,130 311
2026/04/30 59,910 60,060 59,560 59,780 5,530
2026/04/28 60,980 61,040 60,390 60,460 3,639
2026/04/27 60,850 61,560 60,270 61,130 12,421
2026/04/24 60,130 60,750 60,000 60,750 2,639
2026/04/23 60,560 60,810 59,300 59,820 33,130
2026/04/22 59,650 60,300 59,650 60,260 5,511
2026/04/21 59,750 60,250 59,750 60,050 7,741
2026/04/20 59,590 59,750 59,390 59,450 3,054
2026/04/17 59,780 59,900 59,400 59,400 1,127
2026/04/16 59,250 60,320 59,150 60,310 6,730
2026/04/15 59,270 59,280 58,690 58,770 4,587
2026/04/14 58,050 58,600 58,010 58,460 4,353
2026/04/13 57,010 57,350 56,870 57,160 501
2026/04/10 57,050 57,640 57,050 57,540 6,228
2026/04/09 56,930 57,050 56,420 56,790 3,071
2026/04/08 56,690 57,030 56,400 56,890 5,809
2026/04/07 54,270 54,490 53,740 54,110 3,061
2026/04/06 53,840 54,500 53,840 54,110 3,121
2026/04/03 53,830 54,000 53,590 53,790 2,932
2026/03/27 53,250 53,840 52,720 53,620 1,638
2026/03/26 54,200 54,390 53,380 53,600 2,541
2026/03/25 53,710 54,240 53,690 54,060 7,168
2026/03/24 52,840 52,970 51,870 52,420 7,658
2026/03/23 51,430 51,880 50,890 51,700 21,987
2026/03/19 53,930 54,130 53,400 53,410 7,827
2026/03/18 54,560 55,420 54,560 55,420 3,702
2026/03/17 54,550 54,550 53,730 54,040 2,090
2026/03/16 53,860 54,120 53,370 53,950 2,322
2026/03/13 53,730 54,250 53,250 54,090 4,096
2026/03/12 54,370 54,930 54,020 54,520 4,681
2026/03/11 55,280 55,980 55,150 55,200 3,730
2026/03/10 54,500 54,920 53,800 54,340 9,025
2026/03/09 52,540 53,100 51,640 53,060 10,522
2026/03/06 54,860 55,960 54,750 55,960 11,974
2026/03/05 56,390 56,820 55,190 55,530 11,059
2026/03/04 55,010 55,930 53,920 54,560 17,728
2026/03/03 58,020 58,110 56,350 56,620 9,902
2026/03/02 57,960 58,560 57,580 58,260 8,453
2026/02/27 58,700 59,160 58,400 58,980 4,472
2026/02/26 59,580 59,600 58,850 59,100 9,476
2026/02/25 58,080 59,090 57,980 58,850 4,527
2026/02/24 56,990 57,620 56,860 57,480 1,533
2026/02/20 57,300 57,300 56,940 57,140 2,507
2026/02/19 57,750 57,920 57,650 57,690 6,509
2026/02/18 56,980 57,610 56,980 57,420 1,963
2026/02/17 57,120 57,120 56,380 56,620 1,635
2026/02/16 57,600 57,600 57,000 57,140 1,966
2026/02/13 57,120 57,520 56,900 57,310 8,946
2026/02/12 58,100 58,230 57,780 57,830 3,746
2026/02/10 57,200 58,180 57,200 57,780 12,950
2026/02/09 57,380 57,580 56,550 56,560 13,136
2026/02/06 53,590 54,500 53,170 54,500 7,114
2026/02/05 54,530 54,630 53,900 54,200 6,377
2026/02/04 54,350 54,640 54,230 54,450 3,657
2026/02/03 54,110 54,980 54,050 54,900 11,001
2026/02/02 53,870 54,440 52,870 53,030 12,258
2026/01/30 53,570 53,790 53,150 53,420 6,273
2026/01/29 54,200 54,210 53,320 53,630 6,361
2026/01/28 53,200 53,690 53,000 53,450 8,690
2026/01/27 53,160 53,510 52,830 53,440 2,005
2026/01/26 52,980 53,300 52,870 53,160 11,376
2026/01/23 54,040 54,160 53,840 54,060 4,773
2026/01/22 53,780 54,100 53,500 53,810 15,561
2026/01/21 52,260 53,020 52,200 52,890 7,201
2026/01/20 53,680 53,680 53,080 53,190 2,298
2026/01/19 53,600 53,770 53,310 53,740 5,994
2026/01/16 54,360 54,360 53,940 54,210 5,802
2026/01/15 54,220 54,350 53,940 54,350 6,469
2026/01/14 54,190 54,660 54,040 54,570 17,468
2026/01/13 54,080 54,080 53,670 53,790 12,386
2026/01/09 51,680 52,140 51,560 52,010 7,924
2026/01/08 51,990 52,000 51,240 51,270 7,580
2026/01/07 52,470 52,600 52,060 52,190 8,303
2026/01/06 52,720 53,080 52,600 53,080 9,227
2026/01/05 51,750 52,580 51,750 52,310 7,426
2025/12/30 50,900 51,000 50,770 50,890 132
2025/12/29 51,170 51,250 50,920 50,990 1,046
2025/12/26 51,020 51,440 50,980 51,190 2,920
2025/12/25 51,130 51,130 50,780 50,780 626
2025/12/24 51,000 51,080 50,810 50,890 2,655
2025/12/23 50,970 51,000 50,780 50,890 274
2025/12/22 50,950 51,060 50,760 50,900 5,024
2025/12/19 49,880 50,200 49,760 50,140 561
2025/12/18 49,310 49,640 49,140 49,640 6,117
2025/12/17 50,030 50,060 49,600 50,000 283
2025/12/16 50,440 50,440 49,880 49,990 4,550
2025/12/15 50,470 50,880 50,470 50,620 3,994
2025/12/12 51,300 51,580 50,990 51,280 1,179
2025/12/11 51,300 51,350 50,450 50,640 744
2025/12/10 51,350 51,540 50,880 51,050 362
2025/12/09 51,030 51,250 50,900 51,140 925
2025/12/08 51,250 51,250 50,720 50,970 312
2025/12/05 50,900 51,100 50,750 50,950 1,318
2025/12/04 50,450 51,480 50,400 51,480 3,165
2025/12/03 50,150 50,610 50,100 50,400 1,103
2025/12/02 50,000 50,100 49,750 49,770 658
2025/12/01 50,830 50,830 49,690 49,880 6,932
2025/11/28 50,730 50,750 50,540 50,730 242
2025/11/27 50,510 50,790 50,510 50,660 527
2025/11/26 49,450 50,210 49,450 50,060 4,490
2025/11/25 49,790 49,790 49,000 49,060 1,784
2025/11/21 49,060 49,460 48,870 49,090 1,514
2025/11/20 50,900 51,040 50,140 50,190 2,665
2025/11/19 49,360 49,510 48,800 49,090 3,247
2025/11/18 50,180 50,440 49,150 49,340 5,256
2025/11/17 50,690 50,890 50,360 50,890 4,082
2025/11/14 50,680 51,180 50,630 50,800 3,626
2025/11/13 51,440 51,860 51,440 51,760 968
2025/11/12 51,310 51,580 51,100 51,540 1,112
2025/11/11 51,900 52,000 51,090 51,280 1,089
2025/11/10 51,280 51,450 50,980 51,390 1,074
2025/11/07 50,630 50,880 50,150 50,760 7,697
2025/11/06 51,610 51,710 51,100 51,340 1,177
2025/11/05 50,990 51,070 49,620 50,700 16,969
2025/11/04 52,960 53,050 52,130 52,180 3,064
2025/10/31 52,190 53,000 52,190 53,000 6,675
2025/10/30 51,670 52,180 51,490 51,740 18,537
2025/10/29 51,180 51,950 51,170 51,930 8,364
2025/10/28 50,870 50,930 50,590 50,630 2,676
2025/10/27 50,520 51,060 50,450 51,060 9,997
2025/10/24 49,550 49,890 49,480 49,820 1,377
2025/10/23 49,010 49,220 48,880 49,050 2,357
2025/10/22 49,720 49,940 49,130 49,850 1,919
2025/10/21 50,300 50,430 49,660 49,790 2,477
2025/10/20 48,830 49,600 48,800 49,600 3,327
2025/10/17 48,260 48,560 47,950 47,960 3,066
2025/10/16 48,590 48,780 48,430 48,770 3,788
2025/10/15 47,490 48,200 47,430 48,060 4,761
2025/10/14 47,830 48,270 47,030 47,300 14,709
2025/10/10 49,020 49,050 48,430 48,530 11,098
2025/10/09 48,570 49,050 48,540 48,970 1,782
2025/10/08 48,390 48,640 48,180 48,180 2,150
2025/10/07 48,800 48,970 48,400 48,460 2,343
2025/10/06 47,780 48,610 47,770 48,410 6,795
2025/10/03 45,530 46,200 45,500 46,190 6,265
2025/10/02 45,330 45,540 45,100 45,390 3,197
2025/10/01 45,200 45,310 44,770 45,000 5,265
2025/09/30 45,500 45,520 45,170 45,400 4,279

このページの先頭へ