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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 22,650 | 22,730 | 22,630 | 22,730 | -220 | -1% | 136 |
| 2018/06/21 | 22,730 | 22,950 | 22,660 | 22,950 | +220 | +1% | 1,058 |
| 2018/06/20 | 22,560 | 22,730 | 22,380 | 22,730 | +230 | +1% | 56 |
| 2018/06/19 | 22,750 | 22,800 | 22,500 | 22,500 | -340 | -1.5% | 1,393 |
| 2018/06/18 | 23,020 | 23,020 | 22,830 | 22,840 | -180 | -0.8% | 127 |
| 2018/06/15 | 23,050 | 23,050 | 23,010 | 23,020 | +110 | +0.5% | 21 |
| 2018/06/14 | 23,000 | 23,040 | 22,910 | 22,910 | -220 | -1% | 159 |
| 2018/06/13 | 23,140 | 23,180 | 23,130 | 23,130 | +30 | +0.1% | 23 |
| 2018/06/12 | 23,170 | 23,170 | 23,060 | 23,100 | +80 | +0.3% | 509 |
| 2018/06/11 | 22,880 | 23,040 | 22,880 | 23,020 | +90 | +0.4% | 82 |
| 2018/06/08 | 23,000 | 23,000 | 22,910 | 22,930 | -70 | -0.3% | 82 |
| 2018/06/07 | 22,930 | 23,060 | 22,930 | 23,000 | +160 | +0.7% | 1,347 |
| 2018/06/06 | 22,750 | 22,850 | 22,740 | 22,840 | +140 | +0.6% | 185 |
| 2018/06/05 | 22,690 | 22,730 | 22,690 | 22,700 | +40 | +0.2% | 95 |
| 2018/06/04 | 22,590 | 22,720 | 22,560 | 22,660 | +240 | +1.1% | 142 |
| 2018/06/01 | 22,430 | 22,480 | 22,420 | 22,420 | -40 | -0.2% | 80 |
| 2018/05/31 | 22,400 | 22,460 | 22,310 | 22,460 | +270 | +1.2% | 5,449 |
| 2018/05/30 | 22,160 | 22,260 | 22,120 | 22,190 | -250 | -1.1% | 799 |
| 2018/05/29 | 22,640 | 22,640 | 22,430 | 22,440 | -220 | -1% | 1,310 |
| 2018/05/28 | 22,740 | 22,740 | 22,620 | 22,660 | +20 | +0.1% | 7 |
| 2018/05/25 | 22,520 | 22,660 | 22,520 | 22,640 | -20 | -0.1% | 10 |
| 2018/05/24 | 22,790 | 22,790 | 22,550 | 22,660 | -240 | -1% | 259 |
| 2018/05/23 | 23,080 | 23,100 | 22,860 | 22,900 | -260 | -1.1% | 2,218 |
| 2018/05/22 | 23,230 | 23,230 | 23,160 | 23,160 | -20 | -0.1% | 2,548 |
| 2018/05/21 | 23,100 | 23,220 | 23,100 | 23,180 | +70 | +0.3% | 91 |
| 2018/05/18 | 23,100 | 23,130 | 23,070 | 23,110 | +30 | +0.1% | 38 |
| 2018/05/17 | 23,000 | 23,080 | 23,000 | 23,080 | +140 | +0.6% | 20 |
| 2018/05/16 | 22,900 | 22,990 | 22,900 | 22,940 | -120 | -0.5% | 52 |
| 2018/05/15 | 23,060 | 23,060 | 23,060 | 23,060 | +30 | +0.1% | 1 |
| 2018/05/14 | 22,970 | 23,030 | 22,970 | 23,030 | +100 | +0.4% | 242 |
| 2018/05/11 | 22,750 | 22,930 | 22,750 | 22,930 | +280 | +1.2% | 373 |
| 2018/05/10 | 22,730 | 22,730 | 22,650 | 22,650 | +70 | +0.3% | 44 |
| 2018/05/09 | 22,600 | 22,610 | 22,580 | 22,580 | -130 | -0.6% | 13 |
| 2018/05/08 | 22,710 | 22,710 | 22,710 | 22,710 | +180 | +0.8% | 20 |
| 2018/05/07 | 22,580 | 22,580 | 22,530 | 22,530 | -110 | -0.5% | 1,020 |
| 2018/05/02 | 22,710 | 22,710 | 22,620 | 22,640 | -40 | -0.2% | 53 |
| 2018/05/01 | 22,640 | 22,710 | 22,610 | 22,680 | +50 | +0.2% | 294 |
| 2018/04/27 | 22,560 | 22,640 | 22,560 | 22,630 | +150 | +0.7% | 953 |
| 2018/04/26 | 22,510 | 22,550 | 22,450 | 22,480 | +80 | +0.4% | 1,670 |
| 2018/04/25 | 22,280 | 22,400 | 22,280 | 22,400 | +40 | +0.2% | 71 |
| 2018/04/24 | 22,440 | 22,440 | 22,360 | 22,360 | +100 | +0.4% | 15 |
| 2018/04/23 | 22,340 | 22,340 | 22,250 | 22,260 | -90 | -0.4% | 29 |
| 2018/04/20 | 22,350 | 22,410 | 22,270 | 22,350 | -20 | -0.1% | 189 |
| 2018/04/19 | 22,410 | 22,500 | 22,370 | 22,370 | +40 | +0.2% | 339 |
| 2018/04/18 | 22,110 | 22,330 | 22,110 | 22,330 | +300 | +1.4% | 1,502 |
| 2018/04/17 | 22,050 | 22,060 | 21,980 | 22,030 | -20 | -0.1% | 138 |
| 2018/04/16 | 22,040 | 22,050 | 22,040 | 22,050 | +100 | +0.5% | 103 |
| 2018/04/13 | 21,980 | 22,080 | 21,950 | 21,950 | +130 | +0.6% | 4,486 |
| 2018/04/12 | 21,840 | 21,840 | 21,790 | 21,820 | -40 | -0.2% | 2,068 |
| 2018/04/11 | 22,030 | 22,030 | 21,860 | 21,860 | -110 | -0.5% | 2,127 |
1751～
1800
件表示中 / 2595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
