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
2026/06/17 69,660 70,930 69,640 70,750 6,748
2026/06/16 70,280 70,760 69,880 69,970 3,771
2026/06/15 69,250 70,480 69,160 70,160 7,016
2026/06/12 67,250 67,710 66,620 67,280 7,518
2026/06/11 63,560 65,060 63,120 65,030 4,693
2026/06/10 65,390 65,800 64,450 64,880 3,963
2026/06/09 65,920 66,140 64,690 65,950 9,636
2026/06/08 64,530 65,500 64,160 65,430 23,752
2026/06/05 67,750 67,750 66,650 67,730 2,264
2026/06/04 68,430 68,500 67,750 68,490 1,365
2026/06/03 68,410 69,520 68,320 69,130 3,296
2026/06/02 67,980 67,980 66,340 67,960 3,998
2026/06/01 67,130 67,910 67,130 67,580 7,742
2026/05/29 66,390 67,220 66,390 67,170 4,947
2026/05/28 65,320 65,820 64,650 65,500 4,004
2026/05/27 66,810 67,180 65,890 65,990 2,898
2026/05/26 66,060 66,100 65,360 65,810 385
2026/05/25 64,820 66,170 64,530 66,060 1,899
2026/05/22 63,180 64,160 63,080 64,060 11,085
2026/05/21 61,950 62,710 61,950 62,310 5,528
2026/05/20 61,070 61,070 60,000 60,460 5,239
2026/05/19 61,930 62,090 60,960 61,200 2,004
2026/05/18 62,380 62,380 61,050 62,120 7,098
2026/05/15 63,760 63,850 61,660 62,500 3,266
2026/05/14 64,390 64,440 63,420 63,420 6,057
2026/05/13 63,000 64,010 62,950 63,860 4,133
2026/05/12 63,640 63,770 62,940 63,460 4,860
2026/05/11 64,080 64,140 63,100 63,250 7,841
2026/05/08 63,330 63,400 62,850 63,310 3,030
2026/05/07 62,560 63,880 62,490 63,580 11,637
2026/05/01 60,380 60,380 60,030 60,130 311
2026/04/30 59,910 60,060 59,560 59,780 5,530
2026/04/28 60,980 61,040 60,390 60,460 3,639
2026/04/27 60,850 61,560 60,270 61,130 12,421
2026/04/24 60,130 60,750 60,000 60,750 2,639
2026/04/23 60,560 60,810 59,300 59,820 33,130
2026/04/22 59,650 60,300 59,650 60,260 5,511
2026/04/21 59,750 60,250 59,750 60,050 7,741
2026/04/20 59,590 59,750 59,390 59,450 3,054
2026/04/17 59,780 59,900 59,400 59,400 1,127
2026/04/16 59,250 60,320 59,150 60,310 6,730
2026/04/15 59,270 59,280 58,690 58,770 4,587
2026/04/14 58,050 58,600 58,010 58,460 4,353
2026/04/13 57,010 57,350 56,870 57,160 501
2026/04/10 57,050 57,640 57,050 57,540 6,228
2026/04/09 56,930 57,050 56,420 56,790 3,071
2026/04/08 56,690 57,030 56,400 56,890 5,809
2026/04/07 54,270 54,490 53,740 54,110 3,061
2026/04/06 53,840 54,500 53,840 54,110 3,121
2026/04/03 53,830 54,000 53,590 53,790 2,932
2026/03/27 53,250 53,840 52,720 53,620 1,638
2026/03/26 54,200 54,390 53,380 53,600 2,541
2026/03/25 53,710 54,240 53,690 54,060 7,168
2026/03/24 52,840 52,970 51,870 52,420 7,658
2026/03/23 51,430 51,880 50,890 51,700 21,987
2026/03/19 53,930 54,130 53,400 53,410 7,827
2026/03/18 54,560 55,420 54,560 55,420 3,702
2026/03/17 54,550 54,550 53,730 54,040 2,090
2026/03/16 53,860 54,120 53,370 53,950 2,322
2026/03/13 53,730 54,250 53,250 54,090 4,096
2026/03/12 54,370 54,930 54,020 54,520 4,681
2026/03/11 55,280 55,980 55,150 55,200 3,730
2026/03/10 54,500 54,920 53,800 54,340 9,025
2026/03/09 52,540 53,100 51,640 53,060 10,522
2026/03/06 54,860 55,960 54,750 55,960 11,974
2026/03/05 56,390 56,820 55,190 55,530 11,059
2026/03/04 55,010 55,930 53,920 54,560 17,728
2026/03/03 58,020 58,110 56,350 56,620 9,902
2026/03/02 57,960 58,560 57,580 58,260 8,453
2026/02/27 58,700 59,160 58,400 58,980 4,472
2026/02/26 59,580 59,600 58,850 59,100 9,476
2026/02/25 58,080 59,090 57,980 58,850 4,527
2026/02/24 56,990 57,620 56,860 57,480 1,533
2026/02/20 57,300 57,300 56,940 57,140 2,507
2026/02/19 57,750 57,920 57,650 57,690 6,509
2026/02/18 56,980 57,610 56,980 57,420 1,963
2026/02/17 57,120 57,120 56,380 56,620 1,635
2026/02/16 57,600 57,600 57,000 57,140 1,966
2026/02/13 57,120 57,520 56,900 57,310 8,946
2026/02/12 58,100 58,230 57,780 57,830 3,746
2026/02/10 57,200 58,180 57,200 57,780 12,950
2026/02/09 57,380 57,580 56,550 56,560 13,136
2026/02/06 53,590 54,500 53,170 54,500 7,114
2026/02/05 54,530 54,630 53,900 54,200 6,377
2026/02/04 54,350 54,640 54,230 54,450 3,657
2026/02/03 54,110 54,980 54,050 54,900 11,001
2026/02/02 53,870 54,440 52,870 53,030 12,258
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

このページの先頭へ