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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 18,860 | 18,860 | 18,720 | 18,770 | +30 | +0.2% | 417 |
| 2015/02/26 | 18,600 | 18,760 | 18,600 | 18,740 | +180 | +1% | 336 |
| 2015/02/25 | 18,610 | 18,650 | 18,560 | 18,560 | -20 | -0.1% | 544 |
| 2015/02/24 | 18,470 | 18,580 | 18,430 | 18,580 | +170 | +0.9% | 755 |
| 2015/02/23 | 18,500 | 18,500 | 18,410 | 18,410 | +70 | +0.4% | 812 |
| 2015/02/20 | 18,350 | 18,360 | 18,320 | 18,340 | +70 | +0.4% | 439 |
| 2015/02/19 | 18,220 | 18,320 | 18,220 | 18,270 | +80 | +0.4% | 920 |
| 2015/02/18 | 18,110 | 18,190 | 18,080 | 18,190 | +220 | +1.2% | 676 |
| 2015/02/17 | 17,940 | 17,970 | 17,930 | 17,970 | -30 | -0.2% | 496 |
| 2015/02/16 | 18,020 | 18,060 | 18,000 | 18,000 | +120 | +0.7% | 613 |
| 2015/02/13 | 17,900 | 17,960 | 17,870 | 17,880 | -60 | -0.3% | 844 |
| 2015/02/12 | 17,930 | 17,990 | 17,900 | 17,940 | +310 | +1.8% | 7,530 |
| 2015/02/10 | 17,620 | 17,640 | 17,550 | 17,630 | -80 | -0.5% | 525 |
| 2015/02/09 | 17,770 | 17,770 | 17,670 | 17,710 | +70 | +0.4% | 21,259 |
| 2015/02/06 | 17,700 | 17,700 | 17,620 | 17,640 | +150 | +0.9% | 376 |
| 2015/02/05 | 17,550 | 17,600 | 17,490 | 17,490 | -160 | -0.9% | 27,732 |
| 2015/02/04 | 17,570 | 17,700 | 17,530 | 17,650 | +310 | +1.8% | 705 |
| 2015/02/03 | 17,600 | 17,600 | 17,280 | 17,340 | -210 | -1.2% | 1,149 |
| 2015/02/02 | 17,520 | 17,590 | 17,480 | 17,550 | -120 | -0.7% | 325 |
| 2015/01/30 | 17,790 | 17,790 | 17,670 | 17,670 | +90 | +0.5% | 131 |
| 2015/01/29 | 17,640 | 17,780 | 17,580 | 17,580 | -220 | -1.2% | 3,495 |
| 2015/01/28 | 17,600 | 17,850 | 17,590 | 17,800 | +40 | +0.2% | 16,468 |
| 2015/01/27 | 17,650 | 17,760 | 17,650 | 17,760 | +310 | +1.8% | 20,121 |
| 2015/01/26 | 17,290 | 17,460 | 17,290 | 17,450 | -50 | -0.3% | 16,367 |
| 2015/01/23 | 17,520 | 17,520 | 17,480 | 17,500 | +230 | +1.3% | 4,122 |
| 2015/01/22 | 17,340 | 17,340 | 17,250 | 17,270 | +20 | +0.1% | 811 |
| 2015/01/21 | 17,320 | 17,320 | 17,190 | 17,250 | -70 | -0.4% | 2,308 |
| 2015/01/20 | 17,090 | 17,320 | 17,090 | 17,320 | +340 | +2% | 21,117 |
| 2015/01/19 | 17,010 | 17,040 | 16,980 | 16,980 | +130 | +0.8% | 224 |
| 2015/01/16 | 16,740 | 16,860 | 16,600 | 16,850 | -250 | -1.5% | 7,403 |
| 2015/01/15 | 16,850 | 17,140 | 16,850 | 17,100 | - | - | 7,082 |
2501～
2531
件表示中 / 2531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
