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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 29,590 | 29,700 | 29,550 | 29,690 | +640 | +2.2% | 1,970 |
| 2021/02/26 | 29,650 | 29,650 | 29,030 | 29,050 | -1,150 | -3.8% | 15,040 |
| 2021/02/25 | 30,250 | 30,250 | 30,100 | 30,200 | +520 | +1.8% | 5,230 |
| 2021/02/24 | 29,990 | 30,050 | 29,680 | 29,680 | -520 | -1.7% | 9,235 |
| 2021/02/22 | 30,300 | 30,500 | 30,200 | 30,200 | +200 | +0.7% | 210 |
| 2021/02/19 | 30,050 | 30,200 | 29,870 | 30,000 | -250 | -0.8% | 10,413 |
| 2021/02/18 | 30,350 | 30,600 | 30,200 | 30,250 | -100 | -0.3% | 2,250 |
| 2021/02/17 | 30,400 | 30,400 | 30,200 | 30,350 | -150 | -0.5% | 2,150 |
| 2021/02/16 | 30,250 | 30,750 | 30,250 | 30,500 | +350 | +1.2% | 2,385 |
| 2021/02/15 | 29,740 | 30,150 | 29,740 | 30,150 | +610 | +2.1% | 11,723 |
| 2021/02/12 | 29,670 | 29,690 | 29,450 | 29,540 | -10 | ±0% | 6,764 |
| 2021/02/10 | 29,410 | 29,550 | 29,400 | 29,550 | +10 | ±0% | 1,918 |
| 2021/02/09 | 29,520 | 29,600 | 29,370 | 29,540 | +150 | +0.5% | 536 |
| 2021/02/08 | 28,860 | 29,410 | 28,860 | 29,390 | +580 | +2% | 6,889 |
| 2021/02/05 | 28,690 | 28,810 | 28,570 | 28,810 | +440 | +1.6% | 2,728 |
| 2021/02/04 | 28,570 | 28,600 | 28,350 | 28,370 | -290 | -1% | 3,726 |
| 2021/02/03 | 28,510 | 28,660 | 28,420 | 28,660 | +290 | +1% | 520 |
| 2021/02/02 | 28,250 | 28,380 | 28,120 | 28,370 | +270 | +1% | 376 |
| 2021/02/01 | 27,660 | 28,110 | 27,660 | 28,100 | +420 | +1.5% | 6,195 |
| 2021/01/29 | 28,320 | 28,330 | 27,680 | 27,680 | -480 | -1.7% | 28,484 |
| 2021/01/28 | 28,000 | 28,350 | 27,970 | 28,160 | -480 | -1.7% | 8,691 |
| 2021/01/27 | 28,700 | 28,740 | 28,630 | 28,640 | +70 | +0.2% | 293 |
| 2021/01/26 | 28,730 | 28,730 | 28,570 | 28,570 | -240 | -0.8% | 1,624 |
| 2021/01/25 | 28,740 | 28,810 | 28,620 | 28,810 | +140 | +0.5% | 7,751 |
| 2021/01/22 | 28,630 | 28,690 | 28,550 | 28,670 | -80 | -0.3% | 172 |
| 2021/01/21 | 28,720 | 28,850 | 28,720 | 28,750 | +200 | +0.7% | 236 |
| 2021/01/20 | 28,860 | 28,860 | 28,450 | 28,550 | -120 | -0.4% | 246 |
| 2021/01/19 | 28,440 | 28,710 | 28,440 | 28,670 | +430 | +1.5% | 539 |
| 2021/01/18 | 28,200 | 28,350 | 28,150 | 28,240 | -280 | -1% | 945 |
| 2021/01/15 | 28,880 | 28,890 | 28,520 | 28,520 | -150 | -0.5% | 3,012 |
| 2021/01/14 | 28,480 | 28,980 | 28,480 | 28,670 | +180 | +0.6% | 23,762 |
| 2021/01/13 | 28,170 | 28,500 | 28,170 | 28,490 | +310 | +1.1% | 2,448 |
| 2021/01/12 | 28,070 | 28,290 | 28,030 | 28,180 | +70 | +0.2% | 417 |
| 2021/01/08 | 27,730 | 28,120 | 27,710 | 28,110 | +640 | +2.3% | 631 |
| 2021/01/07 | 27,390 | 27,610 | 27,390 | 27,470 | +230 | +0.8% | 2,910 |
| 2021/01/06 | 27,290 | 27,350 | 27,200 | 27,240 | -120 | -0.4% | 2,853 |
| 2021/01/05 | 27,300 | 27,430 | 27,280 | 27,360 | -80 | -0.3% | 505 |
| 2021/01/04 | 27,790 | 27,800 | 27,250 | 27,440 | -230 | -0.8% | 11,898 |
| 2020/12/30 | 27,780 | 27,780 | 27,560 | 27,670 | -90 | -0.3% | 2,491 |
| 2020/12/29 | 27,140 | 27,800 | 27,120 | 27,760 | +760 | +2.8% | 6,550 |
| 2020/12/28 | 26,850 | 27,000 | 26,820 | 27,000 | +150 | +0.6% | 4,448 |
| 2020/12/25 | 26,840 | 26,860 | 26,840 | 26,850 | +40 | +0.1% | 14 |
| 2020/12/24 | 26,820 | 26,870 | 26,800 | 26,810 | +150 | +0.6% | 1,284 |
| 2020/12/23 | 26,730 | 26,730 | 26,600 | 26,660 | +110 | +0.4% | 97 |
| 2020/12/22 | 26,720 | 26,790 | 26,550 | 26,550 | -340 | -1.3% | 320 |
| 2020/12/21 | 27,020 | 27,040 | 26,690 | 26,890 | -50 | -0.2% | 1,740 |
| 2020/12/18 | 26,910 | 26,960 | 26,900 | 26,940 | -20 | -0.1% | 75 |
| 2020/12/17 | 26,930 | 27,000 | 26,850 | 26,960 | +60 | +0.2% | 3,257 |
| 2020/12/16 | 26,980 | 27,020 | 26,900 | 26,900 | +40 | +0.1% | 112 |
| 2020/12/15 | 26,820 | 26,860 | 26,780 | 26,860 | -20 | -0.1% | 9,323 |
1101～
1150
件表示中 / 2596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
