KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　日経２２５

1369
その他/その他/One ETF Nikkei225
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1353,730.054,250.053,250.054,090.0-430.0-0.79%4,096
2026-03-1254,370.054,930.054,020.054,520.0-680.0-1.23%4,681
2026-03-1155,280.055,980.055,150.055,200.0+860.0+1.58%3,730
2026-03-1054,500.054,920.053,800.054,340.0+1280.0+2.41%9,025
2026-03-0952,540.053,100.051,640.053,060.0-2900.0-5.18%10,522
2026-03-0654,860.055,960.054,750.055,960.0+430.0+0.77%11,974
2026-03-0556,390.056,820.055,190.055,530.0+970.0+1.78%11,059
2026-03-0455,010.055,930.053,920.054,560.0-2060.0-3.64%17,728
2026-03-0358,020.058,110.056,350.056,620.0-1640.0-2.81%9,902
2026-03-0257,960.058,560.057,580.058,260.0-720.0-1.22%8,453
2026-02-2758,700.059,160.058,400.058,980.0-120.0-0.20%4,472
2026-02-2659,580.059,600.058,850.059,100.0+250.0+0.42%9,476
2026-02-2558,080.059,090.057,980.058,850.0+1370.0+2.38%4,527
2026-02-2456,990.057,620.056,860.057,480.0+340.0+0.60%1,533
2026-02-2057,300.057,300.056,940.057,140.0-550.0-0.95%2,507
2026-02-1957,750.057,920.057,650.057,690.0+270.0+0.47%6,509
2026-02-1856,980.057,610.056,980.057,420.0+800.0+1.41%1,963
2026-02-1757,120.057,120.056,380.056,620.0-520.0-0.91%1,635
2026-02-1657,600.057,600.057,000.057,140.0-170.0-0.30%1,966
2026-02-1357,120.057,520.056,900.057,310.0-520.0-0.90%8,946
2026-02-1258,100.058,230.057,780.057,830.0+50.0+0.09%3,746
2026-02-1057,200.058,180.057,200.057,780.0+1220.0+2.16%12,950
2026-02-0957,380.057,580.056,550.056,560.0+2060.0+3.78%13,136
2026-02-0653,590.054,500.053,170.054,500.0+300.0+0.55%7,114
2026-02-0554,530.054,630.053,900.054,200.0-250.0-0.46%6,377
2026-02-0454,350.054,640.054,230.054,450.0-450.0-0.82%3,657
2026-02-0354,110.054,980.054,050.054,900.0+1870.0+3.53%11,001
2026-02-0253,870.054,440.052,870.053,030.0-390.0-0.73%12,258
2026-01-3053,570.053,790.053,150.053,420.0-210.0-0.39%6,273
2026-01-2954,200.054,210.053,320.053,630.0+180.0+0.34%6,361
2026-01-2853,200.053,690.053,000.053,450.0+10.0+0.02%8,690
2026-01-2753,160.053,510.052,830.053,440.0+280.0+0.53%2,005
2026-01-2652,980.053,300.052,870.053,160.0-900.0-1.66%11,376
2026-01-2354,040.054,160.053,840.054,060.0+250.0+0.46%4,773
2026-01-2253,780.054,100.053,500.053,810.0+920.0+1.74%15,561
2026-01-2152,260.053,020.052,200.052,890.0-300.0-0.56%7,201
2026-01-2053,680.053,680.053,080.053,190.0-550.0-1.02%2,298
2026-01-1953,600.053,770.053,310.053,740.0-470.0-0.87%5,994
2026-01-1654,360.054,360.053,940.054,210.0-140.0-0.26%5,802
2026-01-1554,220.054,350.053,940.054,350.0-220.0-0.40%6,469
2026-01-1454,190.054,660.054,040.054,570.0+780.0+1.45%17,468
2026-01-1354,080.054,080.053,670.053,790.0+1780.0+3.42%12,386
2026-01-0951,680.052,140.051,560.052,010.0+740.0+1.44%7,924
2026-01-0851,990.052,000.051,240.051,270.0-920.0-1.76%7,580
2026-01-0752,470.052,600.052,060.052,190.0-890.0-1.68%8,303
2026-01-0652,720.053,080.052,600.053,080.0+770.0+1.47%9,227
2026-01-0551,750.052,580.051,750.052,310.0+1420.0+2.79%7,426
2025-12-3050,900.051,000.050,770.050,890.0-100.0-0.20%132
2025-12-2951,170.051,250.050,920.050,990.0-200.0-0.39%1,046
2025-12-2651,020.051,440.050,980.051,190.0+410.0+0.81%2,920
2025-12-2551,130.051,130.050,780.050,780.0-110.0-0.22%626
2025-12-2451,000.051,080.050,810.050,890.00.00.00%2,655
2025-12-2350,970.051,000.050,780.050,890.0-10.0-0.02%274
2025-12-2250,950.051,060.050,760.050,900.0+760.0+1.52%5,024
2025-12-1949,880.050,200.049,760.050,140.0+500.0+1.01%561
2025-12-1849,310.049,640.049,140.049,640.0-360.0-0.72%6,117
2025-12-1750,030.050,060.049,600.050,000.0+10.0+0.02%283
2025-12-1650,440.050,440.049,880.049,990.0-630.0-1.24%4,550
2025-12-1550,470.050,880.050,470.050,620.0-660.0-1.29%3,994
2025-12-1251,300.051,580.050,990.051,280.0+640.0+1.26%1,179
2025-12-1151,300.051,350.050,450.050,640.0-410.0-0.80%744
2025-12-1051,350.051,540.050,880.051,050.0-90.0-0.18%362
2025-12-0951,030.051,250.050,900.051,140.0+170.0+0.33%925
2025-12-0851,250.051,250.050,720.050,970.0+20.0+0.04%312
2025-12-0550,900.051,100.050,750.050,950.0-530.0-1.03%1,318
2025-12-0450,450.051,480.050,400.051,480.0+1080.0+2.14%3,165
2025-12-0350,150.050,610.050,100.050,400.0+630.0+1.27%1,103
2025-12-0250,000.050,100.049,750.049,770.0-110.0-0.22%658
2025-12-0150,830.050,830.049,690.049,880.0-850.0-1.68%6,932
2025-11-2850,730.050,750.050,540.050,730.0+70.0+0.14%242
2025-11-2750,510.050,790.050,510.050,660.0+600.0+1.20%527
2025-11-2649,450.050,210.049,450.050,060.0+1000.0+2.04%4,490
2025-11-2549,790.049,790.049,000.049,060.0-30.0-0.06%1,784
2025-11-2149,060.049,460.048,870.049,090.0-1100.0-2.19%1,514
2025-11-2050,900.051,040.050,140.050,190.0+1100.0+2.24%2,665
2025-11-1949,360.049,510.048,800.049,090.0-250.0-0.51%3,247
2025-11-1850,180.050,440.049,150.049,340.0-1550.0-3.05%5,256
2025-11-1750,690.050,890.050,360.050,890.0+90.0+0.18%4,082
2025-11-1450,680.051,180.050,630.050,800.0-960.0-1.85%3,626
2025-11-1351,440.051,860.051,440.051,760.0+220.0+0.43%968
2025-11-1251,310.051,580.051,100.051,540.0+260.0+0.51%1,112
2025-11-1151,900.052,000.051,090.051,280.0-110.0-0.21%1,089
2025-11-1051,280.051,450.050,980.051,390.0+630.0+1.24%1,074
2025-11-0750,630.050,880.050,150.050,760.0-580.0-1.13%7,697
2025-11-0651,610.051,710.051,100.051,340.0+640.0+1.26%1,177
2025-11-0550,990.051,070.049,620.050,700.0-1480.0-2.84%16,969
2025-11-0452,960.053,050.052,130.052,180.0-820.0-1.55%3,064
2025-10-3152,190.053,000.052,190.053,000.0+1260.0+2.44%6,675
2025-10-3051,670.052,180.051,490.051,740.0-190.0-0.37%18,537
2025-10-2951,180.051,950.051,170.051,930.0+1300.0+2.57%8,364
2025-10-2850,870.050,930.050,590.050,630.0-430.0-0.84%2,676
2025-10-2750,520.051,060.050,450.051,060.0+2010.0+4.10%9,997
2025-10-2349,010.049,220.048,880.049,050.0-800.0-1.60%2,357
2025-10-2249,720.049,940.049,130.049,850.0+60.0+0.12%1,919
2025-10-2150,300.050,430.049,660.049,790.0+190.0+0.38%2,477
2025-10-2048,830.049,600.048,800.049,600.0+1640.0+3.42%3,327
2025-10-1748,260.048,560.047,950.047,960.0-810.0-1.66%3,066
2025-10-1648,590.048,780.048,430.048,770.0+710.0+1.48%3,788
2025-10-1547,490.048,200.047,430.048,060.0+760.0+1.61%4,761
2025-10-1447,830.048,270.047,030.047,300.0-1230.0-2.53%14,709
2025-10-1049,020.049,050.048,430.048,530.0-440.0-0.90%11,098
2025-10-0948,570.049,050.048,540.048,970.0+790.0+1.64%1,782
2025-10-0848,390.048,640.048,180.048,180.0-280.0-0.58%2,150
2025-10-0748,800.048,970.048,400.048,460.0+50.0+0.10%2,343
2025-10-0647,780.048,610.047,770.048,410.0+2220.0+4.81%6,795
2025-10-0345,530.046,200.045,500.046,190.0+800.0+1.76%6,265
2025-10-0245,330.045,540.045,100.045,390.0+390.0+0.87%3,197
2025-10-0145,200.045,310.044,770.045,000.0-400.0-0.88%5,265
2025-09-3045,500.045,520.045,170.045,400.0+60.0+0.13%4,279
2025-09-2945,630.045,630.045,300.045,340.0-230.0-0.50%5,833
2025-09-2645,780.045,790.045,520.045,570.0-320.0-0.70%5,704
2025-09-2545,770.045,940.045,700.045,890.0+120.0+0.26%1,382
2025-09-2445,600.045,820.045,390.045,770.0+120.0+0.26%4,995
2025-09-2245,330.045,890.045,330.045,650.0+500.0+1.11%2,111
2025-09-1945,940.045,940.044,600.045,150.0-320.0-0.70%13,989
2025-09-1845,090.045,650.044,940.045,470.0+530.0+1.18%9,264
2025-09-1744,900.045,150.044,750.044,940.0-80.0-0.18%4,937
2025-09-1645,070.045,180.044,830.045,020.0+140.0+0.31%1,018
2025-09-1245,030.045,030.044,730.044,880.0+350.0+0.79%5,508
2025-09-1144,050.044,530.044,050.044,530.0——2,803

直近120営業日分を表示