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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 27,995 | 28,305 | 27,995 | 28,030 | -185 | -0.7% | 26,271 |
| 2022/03/30 | 28,485 | 28,500 | 27,965 | 28,215 | +15 | +0.1% | 9,334 |
| 2022/03/29 | 28,145 | 28,210 | 28,045 | 28,200 | +255 | +0.9% | 2,237 |
| 2022/03/28 | 28,055 | 28,055 | 27,865 | 27,945 | -190 | -0.7% | 3,170 |
| 2022/03/25 | 28,330 | 28,330 | 27,975 | 28,135 | +45 | +0.2% | 23,953 |
| 2022/03/24 | 27,655 | 28,090 | 27,620 | 28,090 | +55 | +0.2% | 12,231 |
| 2022/03/23 | 27,665 | 28,040 | 27,665 | 28,035 | +835 | +3.1% | 8,755 |
| 2022/03/22 | 27,150 | 27,270 | 27,150 | 27,200 | +370 | +1.4% | 2,341 |
| 2022/03/18 | 26,610 | 26,850 | 26,600 | 26,830 | +195 | +0.7% | 29,923 |
| 2022/03/17 | 26,480 | 26,690 | 26,435 | 26,635 | +895 | +3.5% | 6,206 |
| 2022/03/16 | 25,570 | 25,800 | 25,510 | 25,740 | +400 | +1.6% | 7,793 |
| 2022/03/15 | 25,215 | 25,435 | 25,215 | 25,340 | +35 | +0.1% | 6,037 |
| 2022/03/14 | 25,340 | 25,615 | 25,305 | 25,305 | +125 | +0.5% | 6,850 |
| 2022/03/11 | 25,405 | 25,430 | 24,975 | 25,180 | -485 | -1.9% | 3,354 |
| 2022/03/10 | 25,390 | 25,715 | 25,385 | 25,665 | +950 | +3.8% | 13,832 |
| 2022/03/09 | 24,890 | 25,080 | 24,700 | 24,715 | -55 | -0.2% | 12,070 |
| 2022/03/08 | 24,875 | 25,270 | 24,770 | 24,770 | -480 | -1.9% | 14,758 |
| 2022/03/07 | 25,415 | 25,450 | 25,025 | 25,250 | -745 | -2.9% | 14,619 |
| 2022/03/04 | 26,430 | 26,430 | 25,765 | 25,995 | -620 | -2.3% | 17,340 |
| 2022/03/03 | 26,675 | 26,700 | 26,520 | 26,615 | +210 | +0.8% | 1,363 |
| 2022/03/02 | 26,470 | 26,570 | 26,320 | 26,405 | -425 | -1.6% | 7,926 |
| 2022/03/01 | 26,835 | 27,000 | 26,830 | 26,830 | +305 | +1.1% | 3,188 |
| 2022/02/28 | 26,450 | 26,630 | 26,300 | 26,525 | +70 | +0.3% | 8,063 |
| 2022/02/25 | 26,260 | 26,470 | 26,225 | 26,455 | +485 | +1.9% | 45,217 |
| 2022/02/24 | 26,235 | 26,310 | 25,775 | 25,970 | -465 | -1.8% | 35,507 |
| 2022/02/22 | 26,410 | 26,515 | 26,245 | 26,435 | -475 | -1.8% | 5,689 |
| 2022/02/21 | 26,665 | 26,930 | 26,540 | 26,910 | -210 | -0.8% | 6,769 |
| 2022/02/18 | 26,845 | 27,205 | 26,800 | 27,120 | -130 | -0.5% | 8,099 |
| 2022/02/17 | 27,400 | 27,410 | 27,100 | 27,250 | -205 | -0.7% | 4,122 |
| 2022/02/16 | 27,430 | 27,455 | 27,345 | 27,455 | +615 | +2.3% | 1,696 |
| 2022/02/15 | 27,100 | 27,100 | 26,775 | 26,840 | -230 | -0.8% | 39,461 |
| 2022/02/14 | 27,115 | 27,135 | 26,930 | 27,070 | -600 | -2.2% | 2,398 |
| 2022/02/10 | 27,840 | 27,850 | 27,575 | 27,670 | +85 | +0.3% | 1,833 |
| 2022/02/09 | 27,475 | 27,600 | 27,420 | 27,585 | +295 | +1.1% | 714 |
| 2022/02/08 | 27,270 | 27,435 | 27,270 | 27,290 | +70 | +0.3% | 460 |
| 2022/02/07 | 27,285 | 27,290 | 27,110 | 27,220 | -195 | -0.7% | 523 |
| 2022/02/04 | 27,130 | 27,425 | 27,090 | 27,415 | +185 | +0.7% | 4,451 |
| 2022/02/03 | 27,225 | 27,245 | 27,160 | 27,230 | -270 | -1% | 1,048 |
| 2022/02/02 | 27,290 | 27,540 | 27,290 | 27,500 | +415 | +1.5% | 4,605 |
| 2022/02/01 | 27,275 | 27,400 | 27,025 | 27,085 | +90 | +0.3% | 1,670 |
| 2022/01/31 | 26,670 | 27,130 | 26,600 | 26,995 | +290 | +1.1% | 1,303 |
| 2022/01/28 | 26,540 | 26,740 | 26,300 | 26,705 | +545 | +2.1% | 1,454 |
| 2022/01/27 | 27,160 | 27,170 | 26,050 | 26,160 | -855 | -3.2% | 28,480 |
| 2022/01/26 | 27,115 | 27,115 | 26,840 | 27,015 | -75 | -0.3% | 4,895 |
| 2022/01/25 | 27,450 | 27,455 | 26,880 | 27,090 | -465 | -1.7% | 22,645 |
| 2022/01/24 | 27,215 | 27,610 | 27,210 | 27,555 | +50 | +0.2% | 9,006 |
| 2022/01/21 | 27,265 | 27,505 | 27,120 | 27,505 | -235 | -0.8% | 13,674 |
| 2022/01/20 | 27,360 | 27,860 | 27,200 | 27,740 | +310 | +1.1% | 1,251 |
| 2022/01/19 | 27,805 | 27,850 | 27,300 | 27,430 | -810 | -2.9% | 16,560 |
| 2022/01/18 | 28,440 | 28,650 | 28,175 | 28,240 | -65 | -0.2% | 9,379 |
651～
700
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
