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 |
---|---|---|---|---|---|
2024/03/29 | 40,650 | 40,850 | 40,630 | 40,800 | 10,873 |
2024/03/28 | 40,720 | 40,790 | 40,450 | 40,490 | 17,345 |
2024/03/27 | 40,600 | 41,010 | 40,590 | 40,810 | 7,901 |
2024/03/26 | 40,520 | 40,590 | 40,400 | 40,520 | 424 |
2024/03/25 | 40,910 | 40,910 | 40,550 | 40,550 | 389 |
2024/03/22 | 41,050 | 41,160 | 40,820 | 41,080 | 1,663 |
2024/03/21 | 40,660 | 40,900 | 40,540 | 40,890 | 9,979 |
2024/03/19 | 39,640 | 40,040 | 39,480 | 40,040 | 3,226 |
2024/03/18 | 39,050 | 39,790 | 39,050 | 39,790 | 3,943 |
2024/03/15 | 38,620 | 38,870 | 38,600 | 38,750 | 1,328 |
2024/03/14 | 38,660 | 38,920 | 38,500 | 38,900 | 1,084 |
2024/03/13 | 39,230 | 39,230 | 38,530 | 38,770 | 3,718 |
2024/03/12 | 38,630 | 38,880 | 38,370 | 38,880 | 3,373 |
2024/03/11 | 39,060 | 39,100 | 38,600 | 38,890 | 5,193 |
2024/03/08 | 39,800 | 40,070 | 39,650 | 39,760 | 14,578 |
2024/03/07 | 40,460 | 40,550 | 39,610 | 39,690 | 1,724 |
2024/03/06 | 39,910 | 40,210 | 39,870 | 40,200 | 2,521 |
2024/03/05 | 40,050 | 40,280 | 39,950 | 40,180 | 765 |
2024/03/04 | 40,370 | 40,400 | 40,100 | 40,190 | 1,552 |
2024/03/01 | 39,400 | 40,070 | 39,400 | 40,000 | 2,348 |
2024/02/29 | 39,050 | 39,340 | 38,970 | 39,330 | 3,940 |
2024/02/28 | 39,310 | 39,370 | 39,220 | 39,280 | 3,003 |
2024/02/27 | 39,320 | 39,440 | 39,190 | 39,270 | 3,323 |
2024/02/26 | 39,410 | 39,460 | 39,260 | 39,260 | 2,087 |
2024/02/22 | 38,890 | 39,210 | 38,750 | 39,190 | 3,781 |
2024/02/21 | 38,270 | 38,400 | 38,160 | 38,350 | 568 |
2024/02/20 | 38,580 | 38,780 | 38,350 | 38,470 | 2,999 |
2024/02/19 | 38,530 | 38,590 | 38,360 | 38,500 | 959 |
2024/02/16 | 38,760 | 38,910 | 38,430 | 38,560 | 8,996 |
2024/02/15 | 38,170 | 38,230 | 38,000 | 38,230 | 960 |
2024/02/14 | 37,780 | 37,880 | 37,650 | 37,800 | 3,110 |
2024/02/13 | 37,610 | 38,050 | 37,530 | 38,050 | 1,823 |
2024/02/09 | 37,040 | 37,310 | 36,960 | 36,960 | 2,296 |
2024/02/08 | 36,440 | 37,020 | 36,370 | 36,920 | 12,530 |
2024/02/07 | 36,000 | 36,240 | 35,900 | 36,140 | 1,203 |
2024/02/06 | 36,340 | 36,340 | 36,140 | 36,270 | 5,270 |
2024/02/05 | 36,520 | 36,540 | 36,290 | 36,450 | 333 |
2024/02/02 | 36,290 | 36,440 | 36,210 | 36,210 | 290 |
2024/02/01 | 36,020 | 36,150 | 35,990 | 36,030 | 1,686 |
2024/01/31 | 35,780 | 36,330 | 35,750 | 36,330 | 731 |
2024/01/30 | 36,290 | 36,290 | 36,120 | 36,140 | 355 |
2024/01/29 | 35,890 | 36,210 | 35,890 | 36,100 | 847 |
2024/01/26 | 35,990 | 36,090 | 35,750 | 35,810 | 2,622 |
2024/01/25 | 36,240 | 36,340 | 36,000 | 36,290 | 2,580 |
2024/01/24 | 36,540 | 36,540 | 36,170 | 36,270 | 1,119 |
2024/01/23 | 36,660 | 37,020 | 36,500 | 36,590 | 1,361 |
2024/01/22 | 36,440 | 36,590 | 36,380 | 36,590 | 685 |
2024/01/19 | 36,170 | 36,170 | 35,850 | 36,030 | 1,018 |
2024/01/18 | 35,430 | 35,760 | 35,430 | 35,500 | 753 |
2024/01/17 | 35,940 | 36,300 | 35,550 | 35,550 | 6,462 |
2024/01/16 | 35,990 | 35,990 | 35,660 | 35,720 | 4,196 |
2024/01/15 | 35,700 | 36,040 | 35,600 | 36,000 | 3,054 |
2024/01/12 | 35,680 | 35,780 | 35,450 | 35,680 | 4,116 |
2024/01/11 | 34,990 | 35,210 | 34,920 | 35,180 | 7,194 |
2024/01/10 | 33,990 | 34,570 | 33,970 | 34,530 | 2,848 |
2024/01/09 | 33,860 | 34,020 | 33,670 | 33,840 | 1,349 |
2024/01/05 | 33,430 | 33,630 | 33,360 | 33,420 | 1,185 |
2024/01/04 | 33,020 | 33,350 | 32,770 | 33,310 | 4,445 |
2023/12/29 | 33,810 | 33,910 | 33,620 | 33,710 | 7,832 |
2023/12/28 | 33,770 | 33,870 | 33,740 | 33,830 | 8,673 |
2023/12/27 | 33,790 | 34,000 | 33,790 | 33,960 | 19,941 |
2023/12/26 | 33,560 | 33,560 | 33,450 | 33,530 | 4,707 |
2023/12/25 | 33,670 | 33,670 | 33,490 | 33,520 | 182 |
2023/12/22 | 33,510 | 33,560 | 33,420 | 33,430 | 76 |
2023/12/21 | 33,540 | 33,560 | 33,370 | 33,390 | 4,283 |
2023/12/20 | 33,760 | 34,100 | 33,760 | 34,050 | 8,805 |
2023/12/19 | 33,060 | 33,450 | 32,950 | 33,450 | 3,335 |
2023/12/18 | 33,000 | 33,020 | 32,820 | 33,020 | 7,210 |
2023/12/15 | 33,020 | 33,370 | 33,020 | 33,160 | 27,416 |
2023/12/14 | 33,330 | 33,420 | 32,790 | 32,930 | 5,369 |
2023/12/13 | 33,220 | 33,340 | 33,190 | 33,210 | 7,765 |
2023/12/12 | 33,400 | 33,400 | 33,090 | 33,090 | 285 |
2023/12/11 | 32,970 | 33,200 | 32,960 | 33,090 | 21,108 |
2023/12/08 | 32,790 | 32,830 | 32,500 | 32,500 | 29,629 |
2023/12/07 | 33,370 | 33,420 | 33,090 | 33,130 | 2,151 |
2023/12/06 | 33,180 | 33,690 | 33,180 | 33,690 | 6,273 |
2023/12/05 | 33,290 | 33,300 | 32,990 | 33,060 | 2,854 |
2023/12/04 | 33,600 | 33,610 | 33,300 | 33,450 | 951 |
2023/12/01 | 33,830 | 33,830 | 33,690 | 33,770 | 1,626 |
2023/11/30 | 33,490 | 33,720 | 33,450 | 33,720 | 370 |
2023/11/29 | 33,530 | 33,730 | 33,450 | 33,570 | 6,131 |
2023/11/28 | 33,820 | 33,820 | 33,620 | 33,680 | 128 |
2023/11/27 | 34,000 | 34,070 | 33,670 | 33,700 | 1,292 |
2023/11/24 | 34,030 | 34,090 | 33,910 | 33,910 | 450 |
2023/11/22 | 33,440 | 33,810 | 33,440 | 33,700 | 10,154 |
2023/11/21 | 33,730 | 33,730 | 33,530 | 33,670 | 126 |
2023/11/20 | 33,830 | 34,100 | 33,630 | 33,630 | 174 |
2023/11/17 | 33,550 | 33,810 | 33,550 | 33,810 | 6,306 |
2023/11/16 | 33,660 | 33,860 | 33,540 | 33,670 | 553 |
2023/11/15 | 33,520 | 33,810 | 33,460 | 33,780 | 8,331 |
2023/11/14 | 33,050 | 33,080 | 32,970 | 33,080 | 56 |
2023/11/13 | 33,170 | 33,170 | 32,760 | 32,850 | 976 |
2023/11/10 | 32,730 | 32,850 | 32,520 | 32,840 | 3,067 |
2023/11/09 | 32,560 | 33,000 | 32,480 | 32,920 | 537 |
2023/11/08 | 32,760 | 32,760 | 32,400 | 32,460 | 7,356 |
2023/11/07 | 32,800 | 32,800 | 32,530 | 32,530 | 639 |
2023/11/06 | 32,850 | 33,020 | 32,850 | 32,960 | 1,182 |
2023/11/02 | 32,320 | 32,330 | 32,150 | 32,230 | 3,176 |
2023/11/01 | 31,640 | 31,850 | 31,640 | 31,840 | 7,918 |
2023/10/31 | 30,930 | 31,220 | 30,800 | 31,110 | 1,327 |
2023/10/30 | 30,920 | 30,950 | 30,790 | 30,910 | 4,208 |
2023/10/27 | 31,040 | 31,330 | 31,000 | 31,260 | 1,209 |
2023/10/26 | 31,050 | 31,130 | 30,820 | 30,850 | 14,937 |
2023/10/25 | 31,580 | 31,730 | 31,560 | 31,600 | 2,013 |
2023/10/24 | 31,410 | 31,450 | 30,800 | 31,340 | 7,703 |
2023/10/23 | 31,430 | 31,430 | 31,230 | 31,260 | 3,216 |
2023/10/20 | 31,500 | 31,650 | 31,370 | 31,610 | 1,545 |
2023/10/19 | 31,800 | 31,850 | 31,670 | 31,710 | 3,388 |
2023/10/18 | 32,300 | 32,340 | 32,180 | 32,330 | 518 |
2023/10/17 | 32,350 | 32,500 | 32,210 | 32,270 | 2,150 |
2023/10/16 | 32,170 | 32,200 | 31,840 | 31,890 | 2,586 |
2023/10/13 | 32,600 | 32,770 | 32,530 | 32,540 | 5,458 |
2023/10/12 | 32,400 | 32,760 | 32,400 | 32,740 | 1,681 |
2023/10/11 | 32,120 | 32,300 | 32,070 | 32,230 | 518 |
2023/10/10 | 31,600 | 32,070 | 31,600 | 32,000 | 995 |
2023/10/06 | 31,250 | 31,380 | 31,210 | 31,270 | 4,638 |
2023/10/05 | 31,020 | 31,320 | 30,840 | 31,310 | 29,212 |
2023/10/04 | 30,950 | 31,090 | 30,740 | 30,780 | 12,589 |
2023/10/03 | 31,870 | 31,870 | 31,400 | 31,440 | 3,275 |
2023/10/02 | 32,350 | 32,640 | 32,040 | 32,040 | 3,748 |
2023/09/29 | 32,280 | 32,280 | 31,990 | 32,110 | 359 |
2023/09/28 | 32,300 | 32,390 | 31,940 | 32,130 | 7,077 |
2023/09/27 | 32,110 | 32,340 | 32,000 | 32,340 | 7,560 |
2023/09/26 | 32,720 | 32,720 | 32,400 | 32,410 | 827 |
2023/09/25 | 32,510 | 32,750 | 32,450 | 32,750 | 249 |
2023/09/22 | 32,240 | 32,550 | 32,200 | 32,500 | 8,509 |
2023/09/21 | 32,920 | 32,920 | 32,630 | 32,660 | 586 |
2023/09/20 | 33,320 | 33,320 | 33,050 | 33,050 | 1,105 |
2023/09/19 | 33,300 | 33,330 | 33,200 | 33,200 | 815 |
2023/09/15 | 33,470 | 33,670 | 33,470 | 33,590 | 2,145 |
2023/09/14 | 32,970 | 33,260 | 32,960 | 33,250 | 7,739 |
2023/09/13 | 32,820 | 32,910 | 32,680 | 32,870 | 1,130 |
2023/09/12 | 32,710 | 32,830 | 32,550 | 32,830 | 1,591 |
2023/09/11 | 32,760 | 32,760 | 32,450 | 32,510 | 1,769 |
2023/09/08 | 32,890 | 32,960 | 32,550 | 32,650 | 3,575 |
2023/09/07 | 33,180 | 33,350 | 33,050 | 33,050 | 3,012 |
2023/09/06 | 33,160 | 33,310 | 33,150 | 33,280 | 894 |
2023/09/05 | 33,000 | 33,040 | 32,840 | 33,030 | 924 |
2023/09/04 | 32,850 | 32,950 | 32,770 | 32,950 | 1,112 |
2023/09/01 | 32,540 | 32,890 | 32,540 | 32,760 | 2,240 |
2023/08/31 | 32,410 | 32,740 | 32,410 | 32,630 | 2,893 |
2023/08/30 | 32,470 | 32,600 | 32,350 | 32,390 | 2,843 |
2023/08/29 | 32,320 | 32,410 | 32,220 | 32,250 | 632 |
2023/08/28 | 31,970 | 32,240 | 31,940 | 32,220 | 1,176 |
2023/08/25 | 31,790 | 31,880 | 31,600 | 31,650 | 2,446 |
2023/08/24 | 32,230 | 32,330 | 32,120 | 32,300 | 930 |
2023/08/23 | 31,760 | 32,010 | 31,740 | 32,010 | 579 |
2023/08/22 | 31,850 | 31,910 | 31,750 | 31,890 | 520 |
2023/08/21 | 31,570 | 31,780 | 31,440 | 31,560 | 1,722 |
2023/08/18 | 31,360 | 31,670 | 31,280 | 31,460 | 6,259 |
2023/08/17 | 31,680 | 31,710 | 31,350 | 31,610 | 2,518 |
2023/08/16 | 31,980 | 32,010 | 31,800 | 31,800 | 2,383 |
2023/08/15 | 32,380 | 32,400 | 32,250 | 32,270 | 267 |
2023/08/14 | 32,510 | 32,620 | 32,070 | 32,130 | 986 |
2023/08/10 | 32,080 | 32,520 | 32,080 | 32,510 | 2,255 |
2023/08/09 | 32,320 | 32,400 | 32,210 | 32,280 | 3,485 |
2023/08/08 | 32,460 | 32,520 | 32,350 | 32,450 | 3,629 |
2023/08/07 | 31,950 | 32,320 | 31,850 | 32,310 | 1,282 |
2023/08/04 | 32,040 | 32,320 | 31,970 | 32,230 | 8,778 |
2023/08/03 | 32,400 | 32,410 | 32,190 | 32,190 | 1,109 |
2023/08/02 | 33,160 | 33,160 | 32,660 | 32,710 | 1,046 |
2023/08/01 | 33,300 | 33,510 | 33,270 | 33,500 | 1,313 |
2023/07/31 | 33,130 | 33,390 | 33,060 | 33,210 | 3,476 |
2023/07/28 | 32,470 | 32,840 | 32,080 | 32,770 | 24,825 |
2023/07/27 | 32,540 | 32,950 | 32,490 | 32,940 | 1,032 |
2023/07/26 | 32,710 | 32,720 | 32,570 | 32,680 | 1,992 |
2023/07/25 | 32,730 | 32,730 | 32,590 | 32,680 | 10,692 |
2023/07/24 | 32,650 | 32,810 | 32,590 | 32,710 | 259 |
2023/07/21 | 32,300 | 32,400 | 32,110 | 32,350 | 2,456 |
2023/07/20 | 32,810 | 32,870 | 32,490 | 32,490 | 332 |
2023/07/19 | 32,840 | 32,900 | 32,760 | 32,860 | 5,832 |
2023/07/18 | 32,500 | 32,700 | 32,380 | 32,460 | 4,930 |
2023/07/14 | 32,830 | 32,830 | 32,300 | 32,440 | 2,930 |
2023/07/13 | 32,110 | 32,500 | 32,010 | 32,450 | 1,430 |
2023/07/12 | 32,380 | 32,380 | 31,830 | 31,920 | 2,745 |
2023/07/11 | 32,460 | 32,510 | 32,120 | 32,250 | 4,870 |
2023/07/10 | 32,420 | 32,580 | 32,100 | 32,280 | 9,878 |
2023/07/07 | 32,460 | 32,740 | 32,390 | 32,460 | 2,080 |
2023/07/06 | 33,060 | 33,060 | 32,700 | 32,820 | 6,550 |
2023/07/05 | 33,560 | 33,730 | 33,390 | 33,690 | 12,255 |
2023/07/04 | 33,850 | 33,850 | 33,700 | 33,740 | 2,499 |
2023/07/03 | 33,870 | 34,120 | 33,870 | 34,090 | 8,653 |
2023/06/30 | 33,460 | 33,560 | 33,300 | 33,520 | 10,705 |
2023/06/29 | 33,620 | 33,810 | 33,570 | 33,590 | 3,374 |
2023/06/28 | 33,100 | 33,490 | 33,090 | 33,470 | 318 |
2023/06/27 | 32,890 | 32,890 | 32,650 | 32,860 | 1,381 |
2023/06/26 | 32,920 | 33,200 | 32,750 | 33,050 | 1,934 |
2023/06/23 | 33,790 | 33,800 | 32,900 | 33,090 | 4,889 |
2023/06/22 | 33,770 | 33,960 | 33,590 | 33,590 | 2,024 |
2023/06/21 | 33,510 | 33,970 | 33,510 | 33,920 | 1,010 |
2023/06/20 | 33,600 | 33,740 | 33,450 | 33,690 | 5,793 |
2023/06/19 | 34,140 | 34,140 | 33,580 | 33,720 | 4,384 |
2023/06/16 | 33,760 | 34,100 | 33,550 | 34,070 | 744 |
2023/06/15 | 33,830 | 34,070 | 33,760 | 33,790 | 5,449 |
2023/06/14 | 33,700 | 33,970 | 33,570 | 33,820 | 8,504 |
2023/06/13 | 32,960 | 33,440 | 32,960 | 33,320 | 5,426 |
2023/06/12 | 32,730 | 32,820 | 32,660 | 32,760 | 10,827 |
2023/06/09 | 32,300 | 32,600 | 32,230 | 32,540 | 6,734 |
2023/06/08 | 32,200 | 32,320 | 31,800 | 31,970 | 13,665 |
2023/06/07 | 32,940 | 33,000 | 32,210 | 32,210 | 39,112 |