Ｏｎｅ ＥＴＦ 日経２２５の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 20,260 | 20,260 | 19,760 | 19,760 | -610 | -3% | 8,087 |
| 2015/07/07 | 20,360 | 20,420 | 20,360 | 20,370 | +220 | +1.1% | 225 |
| 2015/07/06 | 20,170 | 20,300 | 20,020 | 20,150 | -520 | -2.5% | 1,869 |
| 2015/07/03 | 20,610 | 20,670 | 20,590 | 20,670 | -40 | -0.2% | 144 |
| 2015/07/02 | 20,690 | 20,720 | 20,690 | 20,710 | +210 | +1% | 1,098 |
| 2015/07/01 | 20,450 | 20,500 | 20,380 | 20,500 | +130 | +0.6% | 330 |
| 2015/06/30 | 20,320 | 20,380 | 20,270 | 20,370 | +90 | +0.4% | 2,232 |
| 2015/06/29 | 20,330 | 20,500 | 20,250 | 20,280 | -640 | -3.1% | 6,479 |
| 2015/06/26 | 20,920 | 20,920 | 20,810 | 20,920 | +20 | +0.1% | 151 |
| 2015/06/25 | 20,910 | 21,000 | 20,900 | 20,900 | -160 | -0.8% | 169 |
| 2015/06/24 | 21,030 | 21,080 | 20,980 | 21,060 | +140 | +0.7% | 957 |
| 2015/06/23 | 20,680 | 20,920 | 20,680 | 20,920 | +370 | +1.8% | 852 |
| 2015/06/22 | 20,310 | 20,550 | 20,300 | 20,550 | +310 | +1.5% | 373 |
| 2015/06/19 | 20,300 | 20,310 | 20,240 | 20,240 | +130 | +0.6% | 129 |
| 2015/06/18 | 20,320 | 20,320 | 20,110 | 20,110 | -260 | -1.3% | 987 |
| 2015/06/17 | 20,420 | 20,420 | 20,260 | 20,370 | -30 | -0.1% | 37 |
| 2015/06/16 | 20,460 | 20,480 | 20,370 | 20,400 | -120 | -0.6% | 85 |
| 2015/06/15 | 20,360 | 20,520 | 20,350 | 20,520 | -20 | -0.1% | 2,227 |
| 2015/06/12 | 20,560 | 20,560 | 20,490 | 20,540 | +40 | +0.2% | 945 |
| 2015/06/11 | 20,330 | 20,500 | 20,330 | 20,500 | +200 | +1% | 149 |
| 2015/06/10 | 20,260 | 20,360 | 20,170 | 20,300 | +50 | +0.2% | 577 |
| 2015/06/09 | 20,430 | 20,470 | 20,250 | 20,250 | -350 | -1.7% | 1,485 |
| 2015/06/08 | 20,680 | 20,680 | 20,510 | 20,600 | -20 | -0.1% | 1,335 |
| 2015/06/05 | 20,560 | 20,620 | 20,520 | 20,620 | +10 | ±0% | 224 |
| 2015/06/04 | 20,700 | 20,700 | 20,580 | 20,610 | +10 | ±0% | 992 |
| 2015/06/03 | 20,580 | 20,640 | 20,540 | 20,600 | -90 | -0.4% | 358 |
| 2015/06/02 | 20,750 | 20,750 | 20,650 | 20,690 | +10 | ±0% | 227 |
| 2015/06/01 | 20,600 | 20,720 | 20,560 | 20,680 | -70 | -0.3% | 117 |
| 2015/05/29 | 20,640 | 20,760 | 20,640 | 20,750 | +100 | +0.5% | 392 |
| 2015/05/28 | 20,750 | 20,780 | 20,640 | 20,650 | +50 | +0.2% | 268 |
| 2015/05/27 | 20,510 | 20,640 | 20,510 | 20,600 | ±0 | ±0% | 561 |
| 2015/05/26 | 20,550 | 20,600 | 20,540 | 20,600 | +70 | +0.3% | 1,997 |
| 2015/05/25 | 20,480 | 20,550 | 20,460 | 20,530 | +130 | +0.6% | 1,307 |
| 2015/05/22 | 20,360 | 20,410 | 20,280 | 20,400 | +80 | +0.4% | 4,019 |
| 2015/05/21 | 20,340 | 20,460 | 20,310 | 20,320 | -10 | ±0% | 462 |
| 2015/05/20 | 20,290 | 20,390 | 20,280 | 20,330 | +160 | +0.8% | 926 |
| 2015/05/19 | 20,120 | 20,210 | 20,090 | 20,170 | +170 | +0.9% | 1,049 |
| 2015/05/18 | 19,870 | 20,010 | 19,870 | 20,000 | +170 | +0.9% | 518 |
| 2015/05/15 | 19,850 | 19,870 | 19,760 | 19,830 | +120 | +0.6% | 765 |
| 2015/05/14 | 19,800 | 19,830 | 19,690 | 19,710 | -180 | -0.9% | 233 |
| 2015/05/13 | 19,680 | 19,910 | 19,630 | 19,890 | +250 | +1.3% | 789 |
| 2015/05/12 | 19,720 | 19,720 | 19,600 | 19,640 | -110 | -0.6% | 367 |
| 2015/05/11 | 19,750 | 19,790 | 19,720 | 19,750 | +220 | +1.1% | 865 |
| 2015/05/08 | 19,510 | 19,580 | 19,440 | 19,530 | +120 | +0.6% | 1,521 |
| 2015/05/07 | 19,490 | 19,570 | 19,390 | 19,410 | -250 | -1.3% | 1,564 |
| 2015/05/01 | 19,660 | 19,660 | 19,550 | 19,660 | ±0 | ±0% | 3,596 |
| 2015/04/30 | 19,920 | 19,920 | 19,630 | 19,660 | -480 | -2.4% | 10,935 |
| 2015/04/28 | 20,210 | 20,240 | 20,140 | 20,140 | +80 | +0.4% | 104 |
| 2015/04/27 | 20,180 | 20,180 | 20,050 | 20,060 | -90 | -0.4% | 333 |
| 2015/04/24 | 20,250 | 20,250 | 20,140 | 20,150 | -160 | -0.8% | 367 |
2251～
2300
件表示中 / 2370件
類似銘柄と比較する
現在ご覧いただいている「Ｏｎｅ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
