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
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
2023/06/06 32,320 32,810 32,290 32,810 5,941
2023/06/05 32,210 32,510 32,140 32,510 6,691
2023/06/02 31,650 31,810 31,620 31,810 529
2023/06/01 31,180 31,440 31,180 31,440 8,967
2023/05/31 31,380 31,410 31,090 31,170 10,405
2023/05/30 31,530 31,680 31,400 31,610 2,863
2023/05/29 31,890 31,910 31,490 31,550 14,772
2023/05/26 31,250 31,390 31,180 31,260 15,813
2023/05/25 31,000 31,170 31,000 31,100 1,480
2023/05/24 31,060 31,120 30,930 31,040 1,856
2023/05/23 31,560 31,630 31,140 31,260 10,018
2023/05/22 31,030 31,360 31,000 31,350 4,671
2023/05/19 31,160 31,230 31,010 31,130 6,873
2023/05/18 30,810 30,950 30,750 30,890 23,724
2023/05/17 30,190 30,400 30,190 30,360 4,354
2023/05/16 30,100 30,200 30,090 30,130 4,115
2023/05/15 29,820 29,905 29,795 29,890 3,394
2023/05/12 29,370 29,700 29,370 29,700 9,005
2023/05/11 29,405 29,410 29,340 29,410 1,774
2023/05/10 29,500 29,500 29,350 29,400 178
2023/05/09 29,315 29,530 29,315 29,505 2,682
2023/05/08 29,355 29,410 29,215 29,225 1,886
2023/05/02 29,520 29,535 29,365 29,410 3,152
2023/05/01 29,310 29,415 29,310 29,415 17,593
2023/04/28 28,950 29,135 28,800 29,135 34,791
2023/04/27 28,570 28,715 28,535 28,715 1,135
2023/04/26 28,760 28,785 28,600 28,695 596
2023/04/25 28,965 29,055 28,890 28,890 8,066
2023/04/24 28,905 28,905 28,840 28,840 350
2023/04/21 28,840 29,030 28,815 28,845 36,394
2023/04/20 28,745 28,960 28,710 28,945 2,786
2023/04/19 28,905 28,930 28,815 28,855 17,680
2023/04/18 28,830 28,965 28,810 28,930 12,496
2023/04/17 28,820 28,860 28,725 28,785 2,123
2023/04/14 28,650 28,760 28,640 28,750 11,776
2023/04/13 28,235 28,420 28,235 28,400 1,980
2023/04/12 28,295 28,385 28,265 28,350 10,459
2023/04/11 28,130 28,325 28,120 28,185 688
2023/04/10 27,925 27,985 27,860 27,885 2,162
2023/04/07 27,795 27,810 27,725 27,775 2,414
2023/04/06 27,895 27,895 27,695 27,745 8,338
2023/04/05 28,365 28,400 28,055 28,090 17,784
2023/04/04 28,455 28,555 28,455 28,555 679
2023/04/03 28,470 28,500 28,430 28,455 5,821
2023/03/31 28,230 28,370 28,230 28,320 22,017
2023/03/30 28,060 28,130 27,900 28,015 42,181
2023/03/29 27,545 27,860 27,545 27,860 4,669
2023/03/28 27,600 27,600 27,445 27,530 1,291
2023/03/27 27,425 27,530 27,365 27,485 1,337
2023/03/24 27,320 27,385 27,265 27,380 4,058
2023/03/23 27,260 27,450 27,200 27,440 5,622
2023/03/22 27,355 27,515 27,340 27,510 8,373
2023/03/20 27,275 27,340 26,975 26,980 10,176
2023/03/17 27,220 27,330 27,100 27,320 4,166
2023/03/16 26,675 27,020 26,645 27,000 7,760
2023/03/15 27,475 27,475 27,145 27,215 7,852
2023/03/14 27,425 27,425 27,125 27,215 13,706
2023/03/13 27,915 27,925 27,650 27,850 22,207
2023/03/10 28,350 28,385 28,120 28,125 5,578
2023/03/09 28,655 28,715 28,590 28,630 27,371
2023/03/08 28,245 28,480 28,245 28,435 2,311
2023/03/07 28,225 28,400 28,225 28,320 849
2023/03/06 28,175 28,290 28,175 28,270 1,179
2023/03/03 27,710 27,965 27,690 27,935 43,743
2023/03/02 27,535 27,600 27,410 27,510 2,222
2023/03/01 27,380 27,520 27,320 27,510 7,108
2023/02/28 27,535 27,590 27,415 27,430 3,338
2023/02/27 27,330 27,450 27,315 27,435 8,357
2023/02/24 27,225 27,420 27,225 27,415 837
2023/02/22 27,240 27,275 27,040 27,115 571
2023/02/21 27,480 27,530 27,350 27,505 304
2023/02/20 27,500 27,515 27,435 27,500 121
2023/02/17 27,520 27,560 27,480 27,480 3,163
2023/02/16 27,640 27,715 27,635 27,705 653
2023/02/15 27,685 27,700 27,460 27,460 325
2023/02/14 27,700 27,700 27,565 27,600 494
2023/02/13 27,545 27,545 27,265 27,400 801
2023/02/10 27,605 27,780 27,605 27,640 6,615
2023/02/09 27,455 27,615 27,420 27,590 11,239
2023/02/08 27,635 27,635 27,470 27,580 19,198
2023/02/07 27,730 27,800 27,665 27,670 4,083
2023/02/06 27,770 27,800 27,650 27,650 829
2023/02/03 27,470 27,600 27,470 27,500 560
2023/02/02 27,440 27,450 27,340 27,425 10,896
2023/02/01 27,490 27,520 27,320 27,335 6,874
2023/01/31 27,445 27,485 27,320 27,320 46,226
2023/01/30 27,390 27,480 27,350 27,385 11,058
2023/01/27 27,425 27,425 27,325 27,380 308
2023/01/26 27,425 27,510 27,280 27,335 10,733
2023/01/25 27,200 27,455 27,200 27,370 14,493
2023/01/24 27,180 27,370 27,180 27,290 3,695
2023/01/23 26,890 26,925 26,805 26,905 61,577
2023/01/20 26,390 26,560 26,360 26,555 155
2023/01/19 26,550 26,565 26,375 26,375 680
2023/01/18 26,270 26,840 26,270 26,795 755
2023/01/17 25,900 26,200 25,885 26,125 2,492
2023/01/16 25,850 25,885 25,750 25,805 24,161
2023/01/13 26,315 26,370 26,100 26,135 278
2023/01/12 26,430 26,470 26,425 26,470 187
2023/01/11 26,355 26,445 26,355 26,425 603
2023/01/10 26,215 26,305 26,160 26,170 150
2023/01/06 25,750 25,995 25,750 25,960 866
2023/01/05 25,885 25,950 25,780 25,840 1,376
2023/01/04 26,125 26,125 25,925 25,965 9,289

このページの先頭へ