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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 26,835 | 26,850 | 26,570 | 26,585 | -295 | -1.1% | 21,897 |
| 2022/06/14 | 26,660 | 26,880 | 26,590 | 26,880 | -370 | -1.4% | 23,326 |
| 2022/06/13 | 27,400 | 27,420 | 27,200 | 27,250 | -820 | -2.9% | 3,471 |
| 2022/06/10 | 28,280 | 28,285 | 28,040 | 28,070 | -430 | -1.5% | 9,329 |
| 2022/06/09 | 28,445 | 28,610 | 28,445 | 28,500 | +35 | +0.1% | 3,233 |
| 2022/06/08 | 28,355 | 28,475 | 28,355 | 28,465 | +270 | +1% | 3,443 |
| 2022/06/07 | 28,220 | 28,340 | 28,140 | 28,195 | +25 | +0.1% | 9,345 |
| 2022/06/06 | 27,795 | 28,205 | 27,775 | 28,170 | +185 | +0.7% | 10,728 |
| 2022/06/03 | 27,985 | 28,015 | 27,900 | 27,985 | +335 | +1.2% | 11,809 |
| 2022/06/02 | 27,610 | 27,675 | 27,510 | 27,650 | -20 | -0.1% | 1,304 |
| 2022/06/01 | 27,525 | 27,700 | 27,525 | 27,670 | +145 | +0.5% | 1,451 |
| 2022/05/31 | 27,590 | 27,700 | 27,505 | 27,525 | -75 | -0.3% | 6,087 |
| 2022/05/30 | 27,370 | 27,630 | 27,300 | 27,600 | +595 | +2.2% | 38,904 |
| 2022/05/27 | 27,245 | 27,250 | 26,960 | 27,005 | +170 | +0.6% | 1,376 |
| 2022/05/26 | 26,920 | 27,125 | 26,835 | 26,835 | -90 | -0.3% | 10,698 |
| 2022/05/25 | 26,980 | 27,005 | 26,830 | 26,925 | -50 | -0.2% | 1,846 |
| 2022/05/24 | 27,240 | 27,240 | 26,975 | 26,975 | -250 | -0.9% | 520 |
| 2022/05/23 | 27,215 | 27,280 | 27,085 | 27,225 | +255 | +0.9% | 12,446 |
| 2022/05/20 | 26,695 | 27,000 | 26,695 | 26,970 | +330 | +1.2% | 2,023 |
| 2022/05/19 | 26,400 | 26,680 | 26,385 | 26,640 | -485 | -1.8% | 4,038 |
| 2022/05/18 | 27,060 | 27,300 | 27,025 | 27,125 | +240 | +0.9% | 43,202 |
| 2022/05/17 | 26,765 | 26,940 | 26,700 | 26,885 | +100 | +0.4% | 1,116 |
| 2022/05/16 | 27,060 | 27,065 | 26,700 | 26,785 | +145 | +0.5% | 6,158 |
| 2022/05/13 | 26,185 | 26,700 | 26,175 | 26,640 | +665 | +2.6% | 3,470 |
| 2022/05/12 | 26,130 | 26,205 | 25,910 | 25,975 | -480 | -1.8% | 11,891 |
| 2022/05/11 | 26,290 | 26,495 | 26,250 | 26,455 | +60 | +0.2% | 13,530 |
| 2022/05/10 | 26,330 | 26,470 | 26,000 | 26,395 | -140 | -0.5% | 12,496 |
| 2022/05/09 | 26,930 | 26,930 | 26,535 | 26,535 | -695 | -2.6% | 4,750 |
| 2022/05/06 | 26,950 | 27,300 | 26,840 | 27,230 | +210 | +0.8% | 7,815 |
| 2022/05/02 | 26,950 | 27,140 | 26,850 | 27,020 | -35 | -0.1% | 2,120 |
| 2022/04/28 | 26,625 | 27,080 | 26,585 | 27,055 | +470 | +1.8% | 8,385 |
| 2022/04/27 | 26,400 | 26,600 | 26,270 | 26,585 | -350 | -1.3% | 27,582 |
| 2022/04/26 | 27,030 | 27,030 | 26,895 | 26,935 | +125 | +0.5% | 3,040 |
| 2022/04/25 | 26,820 | 26,960 | 26,700 | 26,810 | -510 | -1.9% | 11,441 |
| 2022/04/22 | 27,350 | 27,400 | 27,140 | 27,320 | -445 | -1.6% | 7,391 |
| 2022/04/21 | 27,485 | 27,800 | 27,485 | 27,765 | +325 | +1.2% | 1,124 |
| 2022/04/20 | 27,455 | 27,600 | 27,335 | 27,440 | +235 | +0.9% | 1,931 |
| 2022/04/19 | 27,320 | 27,320 | 27,020 | 27,205 | +195 | +0.7% | 1,658 |
| 2022/04/18 | 27,035 | 27,045 | 26,800 | 27,010 | -315 | -1.2% | 9,968 |
| 2022/04/15 | 27,065 | 27,405 | 27,050 | 27,325 | -60 | -0.2% | 8,600 |
| 2022/04/14 | 27,150 | 27,410 | 27,150 | 27,385 | +315 | +1.2% | 6,906 |
| 2022/04/13 | 26,645 | 27,100 | 26,645 | 27,070 | +495 | +1.9% | 12,978 |
| 2022/04/12 | 26,785 | 26,875 | 26,545 | 26,575 | -470 | -1.7% | 29,446 |
| 2022/04/11 | 27,100 | 27,225 | 26,950 | 27,045 | -170 | -0.6% | 18,225 |
| 2022/04/08 | 27,345 | 27,350 | 26,995 | 27,215 | +80 | +0.3% | 12,821 |
| 2022/04/07 | 27,165 | 27,200 | 27,030 | 27,135 | -445 | -1.6% | 32,474 |
| 2022/04/06 | 27,705 | 27,740 | 27,460 | 27,580 | -415 | -1.5% | 37,309 |
| 2022/04/05 | 28,195 | 28,195 | 27,900 | 27,995 | +50 | +0.2% | 20,375 |
| 2022/04/04 | 27,975 | 27,975 | 27,840 | 27,945 | +30 | +0.1% | 18,138 |
| 2022/04/01 | 27,825 | 27,950 | 27,650 | 27,915 | -115 | -0.4% | 30,120 |
601～
650
件表示中 / 2412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
