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
2026/03/13 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