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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 19,410 | 19,430 | 19,400 | 19,400 | -50 | -0.3% | 12 |
| 2017/08/25 | 19,380 | 19,450 | 19,380 | 19,450 | +100 | +0.5% | 252 |
| 2017/08/24 | 19,390 | 19,390 | 19,340 | 19,350 | -150 | -0.8% | 65 |
| 2017/08/23 | 19,500 | 19,500 | 19,500 | 19,500 | +170 | +0.9% | 1 |
| 2017/08/22 | 19,360 | 19,400 | 19,330 | 19,330 | ±0 | ±0% | 123 |
| 2017/08/21 | 19,450 | 19,450 | 19,330 | 19,330 | -70 | -0.4% | 354 |
| 2017/08/18 | 19,460 | 19,460 | 19,400 | 19,400 | -300 | -1.5% | 245 |
| 2017/08/17 | 19,700 | 19,700 | 19,700 | 19,700 | -30 | -0.2% | 1 |
| 2017/08/16 | 19,770 | 19,770 | 19,720 | 19,730 | -40 | -0.2% | 127 |
| 2017/08/15 | 19,730 | 19,780 | 19,730 | 19,770 | +260 | +1.3% | 2,363 |
| 2017/08/14 | 19,550 | 19,550 | 19,480 | 19,510 | -200 | -1% | 155 |
| 2017/08/10 | 19,740 | 19,740 | 19,680 | 19,710 | +20 | +0.1% | 69 |
| 2017/08/09 | 19,880 | 19,880 | 19,680 | 19,690 | -290 | -1.5% | 313 |
| 2017/08/08 | 19,950 | 19,980 | 19,950 | 19,980 | -30 | -0.1% | 21 |
| 2017/08/07 | 20,010 | 20,030 | 20,000 | 20,010 | +60 | +0.3% | 74 |
| 2017/08/04 | 19,910 | 19,950 | 19,910 | 19,950 | - | - | 16 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 20,020 | 20,050 | 20,020 | 20,050 | +130 | +0.7% | 53 |
| 2017/08/01 | 19,930 | 19,930 | 19,920 | 19,920 | ±0 | ±0% | 73 |
| 2017/07/31 | 19,940 | 19,940 | 19,920 | 19,920 | -60 | -0.3% | 637 |
| 2017/07/28 | 19,970 | 19,980 | 19,970 | 19,980 | -170 | -0.8% | 11 |
| 2017/07/27 | 20,040 | 20,150 | 20,040 | 20,150 | +150 | +0.8% | 23 |
| 2017/07/26 | 20,080 | 20,080 | 20,000 | 20,000 | +60 | +0.3% | 105 |
| 2017/07/25 | 19,980 | 19,980 | 19,940 | 19,940 | -20 | -0.1% | 54 |
| 2017/07/24 | 19,960 | 19,960 | 19,880 | 19,960 | -140 | -0.7% | 167 |
| 2017/07/21 | 20,100 | 20,100 | 20,100 | 20,100 | +10 | ±0% | 900 |
| 2017/07/20 | 20,040 | 20,130 | 20,000 | 20,090 | +120 | +0.6% | 60 |
| 2017/07/19 | 19,950 | 19,980 | 19,950 | 19,970 | -20 | -0.1% | 5 |
| 2017/07/18 | 20,010 | 20,040 | 19,950 | 19,990 | -100 | -0.5% | 50,040 |
| 2017/07/14 | 20,130 | 20,130 | 20,090 | 20,090 | +50 | +0.2% | 11 |
| 2017/07/13 | 20,040 | 20,040 | 20,040 | 20,040 | - | - | 1 |
| 2017/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/11 | 20,030 | 20,150 | 20,030 | 20,140 | +100 | +0.5% | 115 |
| 2017/07/10 | 20,090 | 20,090 | 20,020 | 20,040 | +140 | +0.7% | 16 |
| 2017/07/07 | 19,840 | 19,900 | 19,840 | 19,900 | -50 | -0.3% | 30 |
| 2017/07/06 | 20,010 | 20,040 | 19,930 | 19,950 | -80 | -0.4% | 78 |
| 2017/07/05 | 20,000 | 20,030 | 19,870 | 20,030 | -250 | -1.2% | 24,042 |
| 2017/07/04 | 20,360 | 20,390 | 20,280 | 20,280 | ±0 | ±0% | 2,454 |
| 2017/07/03 | 20,310 | 20,340 | 20,280 | 20,280 | -10 | ±0% | 4,102 |
| 2017/06/30 | 20,260 | 20,290 | 20,210 | 20,290 | -160 | -0.8% | 24,309 |
| 2017/06/29 | 20,500 | 20,500 | 20,450 | 20,450 | +90 | +0.4% | 414 |
| 2017/06/28 | 20,360 | 20,360 | 20,360 | 20,360 | -60 | -0.3% | 30 |
| 2017/06/27 | 20,440 | 20,460 | 20,420 | 20,420 | +70 | +0.3% | 90 |
| 2017/06/26 | 20,370 | 20,390 | 20,350 | 20,350 | +10 | ±0% | 24 |
| 2017/06/23 | 20,380 | 20,380 | 20,310 | 20,340 | ±0 | ±0% | 160 |
| 2017/06/22 | 20,360 | 20,360 | 20,330 | 20,340 | -50 | -0.2% | 9 |
| 2017/06/21 | 20,410 | 20,410 | 20,340 | 20,390 | -50 | -0.2% | 113 |
| 2017/06/20 | 20,440 | 20,540 | 20,440 | 20,440 | +170 | +0.8% | 85,755 |
| 2017/06/19 | 20,160 | 20,280 | 20,160 | 20,270 | -220 | -1.1% | 93 |
| 2017/06/16 | 20,130 | 20,490 | 20,130 | 20,490 | +340 | +1.7% | 105 |
1951～
2000
件表示中 / 2594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
