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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 24,250 | 24,490 | 24,230 | 24,450 | +450 | +1.9% | 2,119 |
| 2018/09/27 | 24,130 | 24,250 | 23,980 | 24,000 | -190 | -0.8% | 4,111 |
| 2018/09/26 | 24,020 | 24,190 | 24,020 | 24,190 | +230 | +1% | 2,024 |
| 2018/09/25 | 23,900 | 23,960 | 23,870 | 23,960 | +50 | +0.2% | 118 |
| 2018/09/21 | 23,900 | 24,000 | 23,840 | 23,910 | +180 | +0.8% | 1,715 |
| 2018/09/20 | 23,810 | 23,810 | 23,720 | 23,730 | +20 | +0.1% | 2,035 |
| 2018/09/19 | 23,810 | 23,850 | 23,710 | 23,710 | +210 | +0.9% | 1,745 |
| 2018/09/18 | 23,120 | 23,520 | 23,120 | 23,500 | +380 | +1.6% | 2,036 |
| 2018/09/14 | 23,050 | 23,130 | 23,020 | 23,120 | +250 | +1.1% | 2,721 |
| 2018/09/13 | 22,830 | 22,880 | 22,830 | 22,870 | +250 | +1.1% | 156 |
| 2018/09/12 | 22,770 | 22,770 | 22,590 | 22,620 | -80 | -0.4% | 1,544 |
| 2018/09/11 | 22,490 | 22,700 | 22,490 | 22,700 | +290 | +1.3% | 94 |
| 2018/09/10 | 22,310 | 22,410 | 22,310 | 22,410 | +50 | +0.2% | 3,013 |
| 2018/09/07 | 22,350 | 22,360 | 22,290 | 22,360 | -160 | -0.7% | 2,021 |
| 2018/09/06 | 22,520 | 22,580 | 22,460 | 22,520 | -130 | -0.6% | 4,554 |
| 2018/09/05 | 22,710 | 22,710 | 22,630 | 22,650 | -70 | -0.3% | 1,570 |
| 2018/09/04 | 22,680 | 22,720 | 22,680 | 22,720 | -40 | -0.2% | 5 |
| 2018/09/03 | 22,870 | 22,870 | 22,760 | 22,760 | -140 | -0.6% | 34 |
| 2018/08/31 | 22,770 | 22,910 | 22,770 | 22,900 | -30 | -0.1% | 2,941 |
| 2018/08/30 | 23,040 | 23,040 | 22,890 | 22,930 | +20 | +0.1% | 4,207 |
| 2018/08/29 | 22,910 | 23,000 | 22,900 | 22,910 | +50 | +0.2% | 5,983 |
| 2018/08/28 | 22,970 | 23,010 | 22,860 | 22,860 | +20 | +0.1% | 5,601 |
| 2018/08/27 | 22,700 | 22,840 | 22,700 | 22,840 | +210 | +0.9% | 78 |
| 2018/08/24 | 22,510 | 22,630 | 22,500 | 22,630 | +180 | +0.8% | 891 |
| 2018/08/23 | 22,430 | 22,450 | 22,430 | 22,450 | +60 | +0.3% | 4 |
| 2018/08/22 | 22,380 | 22,390 | 22,380 | 22,390 | +130 | +0.6% | 10 |
| 2018/08/21 | 22,130 | 22,320 | 22,130 | 22,260 | +30 | +0.1% | 2,271 |
| 2018/08/20 | 22,270 | 22,270 | 22,230 | 22,230 | -80 | -0.4% | 24 |
| 2018/08/17 | 22,370 | 22,370 | 22,310 | 22,310 | +90 | +0.4% | 20 |
| 2018/08/16 | 22,000 | 22,220 | 21,930 | 22,220 | ±0 | ±0% | 6,216 |
| 2018/08/15 | 22,330 | 22,330 | 22,220 | 22,220 | -110 | -0.5% | 8 |
| 2018/08/14 | 22,110 | 22,330 | 22,110 | 22,330 | +400 | +1.8% | 4,507 |
| 2018/08/13 | 22,170 | 22,170 | 21,900 | 21,930 | -390 | -1.7% | 309 |
| 2018/08/10 | 22,500 | 22,510 | 22,300 | 22,320 | -360 | -1.6% | 5,383 |
| 2018/08/09 | 22,630 | 22,680 | 22,550 | 22,680 | +10 | ±0% | 32 |
| 2018/08/08 | 22,670 | 22,800 | 22,650 | 22,670 | -10 | ±0% | 1,520 |
| 2018/08/07 | 22,610 | 22,680 | 22,610 | 22,680 | +150 | +0.7% | 21 |
| 2018/08/06 | 22,560 | 22,600 | 22,520 | 22,530 | ±0 | ±0% | 56 |
| 2018/08/03 | 22,570 | 22,570 | 22,530 | 22,530 | ±0 | ±0% | 1,433 |
| 2018/08/02 | 22,720 | 22,720 | 22,530 | 22,530 | -230 | -1% | 4,325 |
| 2018/08/01 | 22,730 | 22,770 | 22,670 | 22,760 | +140 | +0.6% | 43 |
| 2018/07/31 | 22,500 | 22,630 | 22,500 | 22,620 | +50 | +0.2% | 33 |
| 2018/07/30 | 22,600 | 22,630 | 22,550 | 22,570 | -130 | -0.6% | 1,394 |
| 2018/07/27 | 22,660 | 22,720 | 22,660 | 22,700 | +70 | +0.3% | 23 |
| 2018/07/26 | 22,620 | 22,630 | 22,620 | 22,630 | ±0 | ±0% | 11 |
| 2018/07/25 | 22,620 | 22,630 | 22,620 | 22,630 | +90 | +0.4% | 31 |
| 2018/07/24 | 22,560 | 22,560 | 22,450 | 22,540 | +120 | +0.5% | 1,372 |
| 2018/07/23 | 22,490 | 22,490 | 22,380 | 22,420 | -280 | -1.2% | 542 |
| 2018/07/20 | 22,770 | 22,770 | 22,580 | 22,700 | -120 | -0.5% | 4,372 |
| 2018/07/19 | 22,870 | 22,900 | 22,820 | 22,820 | ±0 | ±0% | 106 |
1501～
1550
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
