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
2026/01/30 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
2025/09/29 45,630 45,630 45,300 45,340 5,833
2025/09/26 45,780 45,790 45,520 45,570 5,704
2025/09/25 45,770 45,940 45,700 45,890 1,382
2025/09/24 45,600 45,820 45,390 45,770 4,995
2025/09/22 45,330 45,890 45,330 45,650 2,111
2025/09/19 45,940 45,940 44,600 45,150 13,989
2025/09/18 45,090 45,650 44,940 45,470 9,264
2025/09/17 44,900 45,150 44,750 44,940 4,937
2025/09/16 45,070 45,180 44,830 45,020 1,018
2025/09/12 45,030 45,030 44,730 44,880 5,508
2025/09/11 44,050 44,530 44,050 44,530 2,803
2025/09/10 43,650 43,970 43,640 43,960 7,919
2025/09/09 44,030 44,300 43,610 43,610 4,234
2025/09/08 43,660 43,970 43,480 43,810 6,915
2025/09/05 43,150 43,310 43,040 43,160 1,597
2025/09/04 42,200 42,730 42,170 42,700 5,053
2025/09/03 42,220 42,400 42,000 42,040 4,811
2025/09/02 42,440 42,600 42,260 42,380 1,322
2025/09/01 42,440 42,560 41,980 42,320 7,387
2025/08/29 42,980 42,980 42,780 42,860 2,008
2025/08/28 42,460 42,980 42,460 42,980 7,357
2025/08/27 42,590 42,720 42,420 42,640 1,434
2025/08/26 42,770 42,800 42,300 42,510 19,119
2025/08/25 43,220 43,290 42,810 42,920 1,410
2025/08/22 42,790 42,850 42,450 42,740 1,118
2025/08/21 42,920 42,920 42,690 42,730 562
2025/08/20 43,330 43,330 42,850 43,050 10,157
2025/08/19 43,940 43,940 43,610 43,680 4,132
2025/08/18 43,590 43,930 43,570 43,820 5,885
2025/08/15 42,940 43,500 42,870 43,490 15,766
2025/08/14 43,190 43,300 42,760 42,800 4,180
2025/08/13 43,310 43,560 43,160 43,440 10,045
2025/08/12 42,310 43,110 42,310 42,840 23,289
2025/08/08 41,330 42,150 41,330 41,920 10,861
2025/08/07 40,910 41,270 40,910 41,140 1,829
2025/08/06 40,550 40,940 40,540 40,910 6,940
2025/08/05 40,620 40,670 40,580 40,670 1,042
2025/08/04 39,920 40,430 39,920 40,430 8,538
2025/08/01 40,820 41,090 40,730 40,930 6,570
2025/07/31 40,840 41,210 40,840 41,210 1,388
2025/07/30 40,850 40,850 40,680 40,760 599
2025/07/29 40,930 40,930 40,680 40,680 1,405
2025/07/28 41,600 41,600 41,120 41,120 8,378
2025/07/25 41,780 41,780 41,540 41,540 9,126
2025/07/24 41,850 42,180 41,750 41,970 29,930
2025/07/23 40,500 41,470 40,420 41,320 16,436
2025/07/22 39,950 40,350 39,750 39,840 5,082
2025/07/18 40,210 40,210 39,880 39,910 1,139
2025/07/17 39,570 40,000 39,540 40,000 13,774
2025/07/16 39,820 40,000 39,650 39,790 4,299
2025/07/15 39,640 39,720 39,490 39,720 2,445
2025/07/14 39,530 39,690 39,460 39,580 1,021
2025/07/11 40,010 40,030 39,650 39,690 3,822
2025/07/10 39,930 39,930 39,670 39,670 2,709
2025/07/09 40,060 40,060 39,710 39,920 2,476
2025/07/08 39,610 39,890 39,610 39,830 5,900
2025/07/07 39,840 39,870 39,650 39,650 4,074
2025/07/04 40,410 40,420 40,200 40,250 8,457
2025/07/03 40,290 40,290 40,130 40,150 596
2025/07/02 39,940 40,410 39,930 40,200 18,178
2025/07/01 40,800 40,800 40,370 40,410 16,723
2025/06/30 41,050 41,330 40,820 40,890 10,046
2025/06/27 40,270 40,730 40,270 40,580 8,737
2025/06/26 39,480 40,020 39,480 39,990 3,949
2025/06/25 39,330 39,370 39,180 39,350 3,819
2025/06/24 39,230 39,400 39,140 39,210 6,156
2025/06/23 38,630 38,780 38,460 38,750 3,799
2025/06/20 38,870 39,050 38,790 38,840 4,244
2025/06/19 39,250 39,280 38,920 38,940 6,701
2025/06/18 38,740 39,280 38,740 39,280 4,225
2025/06/17 38,760 39,000 38,760 38,960 3,238
2025/06/16 38,460 38,750 38,460 38,730 5,888
2025/06/13 38,510 38,510 37,940 38,220 7,129
2025/06/12 38,710 38,780 38,530 38,570 480
2025/06/11 38,850 38,890 38,710 38,780 1,307
2025/06/10 38,680 38,900 38,570 38,590 7,874
2025/06/09 38,400 38,580 38,400 38,480 28,518
2025/06/06 38,000 38,140 38,000 38,140 688
2025/06/05 37,950 38,100 37,940 37,960 1,412
2025/06/04 38,160 38,260 38,150 38,150 1,301
2025/06/03 38,000 38,120 37,880 37,930 16,008
2025/06/02 38,050 38,050 37,740 37,890 8,826
2025/05/30 38,260 38,510 38,160 38,490 9,817
2025/05/29 38,550 38,860 38,550 38,860 8,477
2025/05/28 38,420 38,550 38,180 38,230 2,924
2025/05/27 37,930 38,140 37,840 38,130 220
2025/05/26 37,680 37,910 37,620 37,890 1,496
2025/05/23 37,550 37,690 37,540 37,540 223
2025/05/22 37,350 37,500 37,220 37,220 35,669
2025/05/21 37,970 38,020 37,730 37,730 2,621
2025/05/20 38,160 38,300 37,900 37,920 1,155
2025/05/19 38,040 38,060 37,880 37,920 4,186
2025/05/16 38,190 38,190 37,940 38,180 7,732
2025/05/15 38,160 38,260 38,030 38,160 2,278
2025/05/14 38,710 38,760 38,310 38,400 13,394
2025/05/13 38,910 38,940 38,620 38,620 12,822
2025/05/12 38,090 38,100 37,860 38,100 6,454
2025/05/09 37,730 37,960 37,700 37,960 7,509
2025/05/08 37,310 37,480 37,080 37,420 53,284
2025/05/07 37,350 37,390 37,130 37,300 2,568
2025/05/02 37,000 37,370 37,000 37,230 49,473
2025/05/01 36,620 36,910 36,470 36,820 15,307
2025/04/30 36,370 36,440 36,210 36,410 377
2025/04/28 36,300 36,410 36,050 36,050 459
2025/04/25 35,800 36,190 35,800 36,040 33,187
2025/04/24 35,630 35,670 35,400 35,400 1,073
2025/04/23 35,570 35,570 35,100 35,220 6,251
2025/04/22 34,530 34,700 34,480 34,560 1,212
2025/04/21 34,930 34,970 34,590 34,720 4,603
2025/04/18 34,760 35,130 34,680 35,100 1,877
2025/04/17 34,330 34,730 34,330 34,730 8,135
2025/04/16 34,560 34,590 34,050 34,050 1,468
2025/04/15 34,660 34,790 34,650 34,660 6,566
2025/04/14 34,480 34,670 34,080 34,080 3,806
2025/04/11 33,260 34,030 32,990 33,540 18,799
2025/04/10 35,190 35,210 34,550 34,640 9,598
2025/04/09 32,540 32,620 31,630 32,140 48,857
2025/04/08 32,810 33,600 32,810 33,170 7,125

このページの先頭へ