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
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
2025/04/07 32,590 32,590 31,000 31,600 50,343
2025/04/04 34,630 34,690 33,660 34,690 36,282
2025/04/03 34,430 35,220 34,380 35,200 84,513
2025/04/02 36,110 36,170 35,830 36,050 14,190
2025/04/01 36,360 36,440 35,960 36,020 20,068
2025/03/31 36,360 36,690 35,950 36,300 93,650
2025/03/28 37,720 37,720 37,280 37,510 15,008
2025/03/27 37,780 37,930 37,670 37,860 4,744
2025/03/26 38,190 38,320 38,000 38,150 11,342
2025/03/25 38,200 38,210 37,810 37,940 1,524
2025/03/24 37,800 37,800 37,750 37,780 12,537
2025/03/21 37,850 38,070 37,810 37,820 6,139
2025/03/19 38,030 38,210 37,910 37,910 9,971
2025/03/18 38,030 38,100 37,960 37,990 8,770
2025/03/17 37,560 37,650 37,490 37,580 1,428
2025/03/14 36,850 37,230 36,810 37,200 3,330
2025/03/13 37,260 37,420 36,870 36,870 393
2025/03/12 36,780 37,060 36,780 36,900 2,135
2025/03/11 36,770 36,860 36,100 36,560 6,931
2025/03/10 37,090 37,210 36,800 37,160 2,280
2025/03/07 37,150 37,230 36,920 36,980 6,439
2025/03/06 37,720 37,940 37,720 37,790 1,030
2025/03/05 37,400 37,690 37,280 37,500 8,328
2025/03/04 37,480 37,510 36,920 37,510 2,651
2025/03/03 37,850 37,950 37,500 37,750 1,517
2025/02/28 37,830 37,830 36,980 37,630 15,563
2025/02/27 38,350 38,440 38,170 38,170 1,951
2025/02/26 38,320 38,320 37,840 38,240 11,071
2025/02/25 38,340 38,560 38,180 38,410 9,333
2025/02/21 38,600 38,930 38,550 38,930 756
2025/02/20 39,050 39,050 38,560 38,770 2,813
2025/02/19 39,320 39,350 39,100 39,230 1,703
2025/02/18 39,310 39,580 39,300 39,420 963
2025/02/17 39,160 39,300 39,110 39,300 961
2025/02/14 39,850 39,850 39,200 39,200 864
2025/02/13 39,250 39,650 39,250 39,580 2,150
2025/02/12 39,130 39,190 38,930 39,130 342
2025/02/10 38,800 38,990 38,710 38,990 517
2025/02/07 38,950 39,100 38,850 38,930 1,274
2025/02/06 39,020 39,250 39,000 39,140 3,394
2025/02/05 39,050 39,170 38,800 38,820 3,986
2025/02/04 39,320 39,340 38,680 38,840 3,140
2025/02/03 38,620 38,920 38,520 38,800 20,122
2025/01/31 39,700 39,760 39,570 39,760 4,942
2025/01/30 39,400 39,670 39,340 39,570 3,733
2025/01/29 39,420 39,520 39,220 39,520 7,132
2025/01/28 39,280 39,420 38,990 39,180 14,893
2025/01/27 40,270 40,320 39,620 39,640 7,314
2025/01/24 40,040 40,340 39,970 39,970 2,895
2025/01/23 39,860 40,100 39,780 39,870 3,225
2025/01/22 39,530 39,780 39,440 39,730 1,048
2025/01/21 39,290 39,300 38,760 39,090 2,665
2025/01/20 38,820 39,090 38,820 38,930 1,860
2025/01/17 38,600 38,680 38,150 38,680 1,563
2025/01/16 38,830 39,010 38,480 38,480 2,814
2025/01/15 38,880 38,900 38,410 38,520 9,361
2025/01/14 39,080 39,080 38,400 38,680 10,929
2025/01/10 39,480 39,510 39,260 39,310 7,151
2025/01/09 39,960 39,970 39,480 39,480 8,055
2025/01/08 39,960 40,160 39,800 40,080 9,721
2025/01/07 39,750 40,390 39,690 40,390 4,483
2025/01/06 40,200 40,340 39,600 39,690 8,925

このページの先頭へ