アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００

1474

その他/その他/One ETF JPX-Nikkei 400

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
2026-03-13	33,170.0	33,370.0	33,160.0	33,260.0	0.0	0.00%	47
2026-03-12	33,380.0	33,540.0	33,150.0	33,260.0	-620.0	-1.83%	8,959
2026-03-11	33,850.0	34,090.0	33,850.0	33,880.0	+490.0	+1.47%	8,630
2026-03-10	33,310.0	33,650.0	33,220.0	33,390.0	+750.0	+2.30%	16,279
2026-03-09	32,330.0	32,640.0	32,000.0	32,640.0	-1350.0	-3.97%	2,692
2026-03-06	33,670.0	33,990.0	33,670.0	33,990.0	-50.0	-0.15%	1,251
2026-03-05	34,380.0	34,500.0	33,930.0	34,040.0	+820.0	+2.47%	1,982
2026-03-04	33,840.0	33,870.0	32,930.0	33,220.0	-1280.0	-3.71%	4,765
2026-03-03	35,440.0	35,440.0	34,500.0	34,500.0	-1150.0	-3.23%	1,882
2026-03-02	35,230.0	35,650.0	35,150.0	35,650.0	-330.0	-0.92%	2,522
2026-02-27	35,560.0	36,020.0	35,560.0	35,980.0	+430.0	+1.21%	2,225
2026-02-26	35,670.0	35,680.0	35,550.0	35,550.0	+270.0	+0.77%	1,263
2026-02-25	35,060.0	35,380.0	34,890.0	35,280.0	+390.0	+1.12%	112
2026-02-24	34,820.0	34,940.0	34,750.0	34,890.0	+80.0	+0.23%	674
2026-02-20	34,870.0	34,870.0	34,730.0	34,810.0	-410.0	-1.16%	668
2026-02-19	34,880.0	35,220.0	34,880.0	35,220.0	+430.0	+1.24%	39
2026-02-18	34,780.0	34,790.0	34,780.0	34,790.0	+400.0	+1.16%	46
2026-02-17	34,280.0	34,390.0	34,280.0	34,390.0	-260.0	-0.75%	26
2026-02-16	35,020.0	35,020.0	34,650.0	34,650.0	-170.0	-0.49%	61
2026-02-13	35,160.0	35,160.0	34,820.0	34,820.0	-640.0	-1.80%	61
2026-02-12	35,370.0	35,480.0	35,350.0	35,460.0	+230.0	+0.65%	19
2026-02-10	35,000.0	35,240.0	34,990.0	35,230.0	+710.0	+2.06%	1,118
2026-02-09	34,870.0	34,870.0	34,470.0	34,520.0	+960.0	+2.86%	3,455
2026-02-06	33,100.0	33,560.0	33,000.0	33,560.0	+320.0	+0.96%	43
2026-02-05	33,410.0	33,410.0	33,240.0	33,240.0	-60.0	-0.18%	13
2026-02-04	33,110.0	33,300.0	33,000.0	33,300.0	+80.0	+0.24%	575
2026-02-03	33,180.0	33,250.0	33,180.0	33,220.0	+1070.0	+3.33%	137
2026-02-02	32,980.0	33,010.0	32,150.0	32,150.0	-360.0	-1.11%	50
2026-01-30	32,400.0	32,510.0	32,400.0	32,510.0	+270.0	+0.84%	232
2026-01-29	32,070.0	32,390.0	32,010.0	32,240.0	0.0	0.00%	2,219
2026-01-28	32,100.0	32,280.0	32,100.0	32,240.0	-200.0	-0.62%	1,125
2026-01-27	32,350.0	32,440.0	32,130.0	32,440.0	+30.0	+0.09%	27
2026-01-26	32,470.0	32,470.0	32,320.0	32,410.0	-640.0	-1.94%	601
2026-01-23	33,030.0	33,050.0	32,990.0	33,050.0	+110.0	+0.33%	5
2026-01-22	33,060.0	33,060.0	32,940.0	32,940.0	+270.0	+0.83%	20
2026-01-21	32,500.0	32,710.0	32,480.0	32,670.0	-320.0	-0.97%	39
2026-01-20	33,170.0	33,170.0	32,950.0	32,990.0	-260.0	-0.78%	47
2026-01-19	33,030.0	33,270.0	32,950.0	33,250.0	-60.0	-0.18%	2,266
2026-01-16	33,210.0	33,350.0	33,190.0	33,310.0	-60.0	-0.18%	19
2026-01-15	33,100.0	33,400.0	33,100.0	33,370.0	+160.0	+0.48%	334
2026-01-14	33,050.0	33,210.0	33,050.0	33,210.0	+390.0	+1.19%	35
2026-01-13	32,860.0	32,860.0	32,720.0	32,820.0	+800.0	+2.50%	813
2026-01-09	31,860.0	32,020.0	31,860.0	32,020.0	+300.0	+0.95%	16
2026-01-08	31,910.0	31,910.0	31,720.0	31,720.0	-230.0	-0.72%	26
2026-01-07	32,020.0	32,120.0	31,920.0	31,950.0	-570.0	-1.75%	137
2026-01-06	32,670.0	32,670.0	32,310.0	32,520.0	+520.0	+1.63%	1,643
2026-01-05	31,700.0	32,070.0	31,700.0	32,000.0	+650.0	+2.07%	54
2025-12-30	31,390.0	31,430.0	31,350.0	31,350.0	-40.0	-0.13%	111
2025-12-29	31,820.0	31,820.0	31,370.0	31,390.0	+20.0	+0.06%	70
2025-12-26	31,990.0	31,990.0	31,350.0	31,370.0	0.0	0.00%	113
2025-12-25	31,350.0	31,370.0	31,320.0	31,370.0	+100.0	+0.32%	28
2025-12-24	31,560.0	31,560.0	31,270.0	31,270.0	-130.0	-0.41%	10
2025-12-23	31,390.0	31,400.0	31,390.0	31,400.0	+70.0	+0.22%	2
2025-12-22	31,330.0	31,330.0	31,330.0	31,330.0	+140.0	+0.45%	3
2025-12-19	31,000.0	31,190.0	31,000.0	31,190.0	+260.0	+0.84%	22
2025-12-18	30,870.0	30,930.0	30,870.0	30,930.0	-130.0	-0.42%	3,035
2025-12-17	30,800.0	31,060.0	30,800.0	31,060.0	+10.0	+0.03%	50
2025-12-16	31,120.0	31,120.0	31,050.0	31,050.0	-570.0	-1.80%	27
2025-12-15	31,390.0	31,620.0	31,390.0	31,620.0	-100.0	-0.32%	2,448
2025-12-12	31,230.0	31,720.0	31,230.0	31,720.0	+710.0	+2.29%	882
2025-12-11	31,320.0	31,320.0	30,940.0	31,010.0	-240.0	-0.77%	3,181
2025-12-10	31,300.0	31,420.0	31,210.0	31,250.0	+80.0	+0.26%	32
2025-12-09	31,190.0	31,250.0	31,170.0	31,170.0	+50.0	+0.16%	17
2025-12-08	30,950.0	31,120.0	30,880.0	31,120.0	+220.0	+0.71%	26
2025-12-05	30,980.0	30,980.0	30,820.0	30,900.0	-380.0	-1.21%	60
2025-12-04	30,830.0	31,280.0	30,830.0	31,280.0	+580.0	+1.89%	1,547
2025-12-03	30,610.0	30,740.0	30,610.0	30,700.0	+80.0	+0.26%	1,312
2025-12-02	30,720.0	30,720.0	30,620.0	30,620.0	+70.0	+0.23%	37
2025-12-01	30,730.0	30,730.0	30,550.0	30,550.0	-450.0	-1.45%	2,261
2025-11-28	30,940.0	31,010.0	30,940.0	31,000.0	+60.0	+0.19%	36
2025-11-27	30,940.0	30,940.0	30,940.0	30,940.0	+70.0	+0.23%	1
2025-11-26	30,440.0	30,870.0	30,440.0	30,870.0	+650.0	+2.15%	50
2025-11-25	30,360.0	30,360.0	30,220.0	30,220.0	0.0	0.00%	805
2025-11-21	29,965.0	30,220.0	29,965.0	30,220.0	-190.0	-0.62%	35
2025-11-20	30,410.0	30,410.0	30,410.0	30,410.0	+500.0	+1.67%	21
2025-11-19	29,940.0	29,940.0	29,685.0	29,910.0	-20.0	-0.07%	25
2025-11-18	30,200.0	30,200.0	29,880.0	29,930.0	-840.0	-2.73%	76
2025-11-17	30,750.0	30,770.0	30,750.0	30,770.0	-20.0	-0.06%	6
2025-11-14	30,800.0	30,870.0	30,790.0	30,790.0	-240.0	-0.77%	33
2025-11-13	30,980.0	31,100.0	30,980.0	31,030.0	+180.0	+0.58%	906
2025-11-12	30,780.0	30,850.0	30,780.0	30,850.0	+430.0	+1.41%	30
2025-11-11	30,550.0	30,550.0	30,420.0	30,420.0	-130.0	-0.43%	3
2025-11-10	30,550.0	30,550.0	30,550.0	30,550.0	+260.0	+0.86%	17
2025-11-07	30,200.0	30,290.0	30,200.0	30,290.0	-190.0	-0.62%	51
2025-11-06	30,320.0	30,500.0	30,320.0	30,480.0	+555.0	+1.85%	132
2025-11-05	30,050.0	30,060.0	29,510.0	29,925.0	-555.0	-1.82%	4,497
2025-11-04	30,790.0	30,790.0	30,480.0	30,480.0	-190.0	-0.62%	76
2025-10-31	30,600.0	30,670.0	30,570.0	30,670.0	+230.0	+0.76%	1,922
2025-10-30	30,240.0	30,440.0	30,240.0	30,440.0	+250.0	+0.83%	60
2025-10-29	30,240.0	30,240.0	30,190.0	30,190.0	-30.0	-0.10%	293
2025-10-28	30,470.0	30,470.0	30,220.0	30,220.0	-350.0	-1.14%	50
2025-10-27	30,430.0	30,570.0	30,430.0	30,570.0	+695.0	+2.33%	3,585
2025-10-23	29,870.0	29,905.0	29,850.0	29,875.0	-155.0	-0.52%	30
2025-10-22	30,060.0	30,060.0	30,030.0	30,030.0	+175.0	+0.59%	27
2025-10-21	29,965.0	30,090.0	29,855.0	29,855.0	+90.0	+0.30%	3,212
2025-10-20	29,550.0	29,805.0	29,535.0	29,765.0	+670.0	+2.30%	87
2025-10-17	29,175.0	29,230.0	29,095.0	29,095.0	-305.0	-1.04%	59
2025-10-16	29,420.0	29,420.0	29,400.0	29,400.0	+170.0	+0.58%	7
2025-10-15	28,990.0	29,270.0	28,990.0	29,230.0	+490.0	+1.70%	75
2025-10-14	28,720.0	28,740.0	28,720.0	28,740.0	-735.0	-2.49%	31
2025-10-10	30,250.0	30,250.0	29,430.0	29,475.0	-385.0	-1.29%	68
2025-10-09	29,890.0	29,890.0	29,800.0	29,860.0	+145.0	+0.49%	90
2025-10-08	29,765.0	29,950.0	29,715.0	29,715.0	+65.0	+0.22%	1,293
2025-10-07	29,820.0	29,820.0	29,650.0	29,650.0	+20.0	+0.07%	24
2025-10-06	29,510.0	29,740.0	29,430.0	29,630.0	+960.0	+3.35%	58
2025-10-03	28,605.0	28,700.0	28,605.0	28,670.0	+300.0	+1.06%	260
2025-10-02	28,400.0	28,425.0	28,190.0	28,370.0	+25.0	+0.09%	1,325
2025-10-01	28,545.0	28,545.0	28,345.0	28,345.0	-420.0	-1.46%	300
2025-09-30	28,595.0	28,765.0	28,510.0	28,765.0	+255.0	+0.89%	1,685
2025-09-29	28,705.0	28,715.0	28,510.0	28,510.0	-365.0	-1.26%	4,435
2025-09-26	28,880.0	29,050.0	28,875.0	28,875.0	0.0	0.00%	525
2025-09-25	28,865.0	28,940.0	28,855.0	28,875.0	+80.0	+0.28%	16
2025-09-24	28,735.0	28,795.0	28,660.0	28,795.0	+60.0	+0.21%	83
2025-09-22	28,650.0	28,780.0	28,650.0	28,735.0	+145.0	+0.51%	90
2025-09-19	28,675.0	28,675.0	28,385.0	28,590.0	-125.0	-0.44%	6,044
2025-09-18	28,660.0	28,715.0	28,590.0	28,715.0	+115.0	+0.40%	185
2025-09-17	28,560.0	28,635.0	28,560.0	28,600.0	-155.0	-0.54%	153
2025-09-16	28,780.0	28,890.0	28,690.0	28,755.0	+45.0	+0.16%	1,152
2025-09-12	28,810.0	28,810.0	28,630.0	28,710.0	-180.0	-0.62%	2,036
2025-09-11	28,430.0	28,890.0	28,405.0	28,890.0	—	—	2,614

直近120営業日分を表示

アセットマネジメントＯｎｅ株式会社 Ｏｎｅ ＥＴＦ ＪＰＸ日経４００

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００