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
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

このページの先頭へ