8,990
+189 (+2.15%)
株価：2025/09/18 13:07
15分ディレイ
Ｏｎｅ ＥＴＦ ＦＴＳＥ・サウジアラビア・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 8,895 | 8,990 | 8,895 | 8,990 | +189 | +2.1% | 27 |
| 2025/09/17 | 8,800 | 8,801 | 8,800 | 8,801 | +51 | +0.6% | 6 |
| 2025/09/16 | 8,783 | 8,806 | 8,600 | 8,750 | +73 | +0.8% | 141 |
| 2025/09/12 | 8,802 | 8,889 | 8,677 | 8,677 | -211 | -2.4% | 261 |
| 2025/09/11 | 8,925 | 8,925 | 8,888 | 8,888 | +113 | +1.3% | 29 |
| 2025/09/10 | 8,785 | 8,790 | 8,775 | 8,775 | -95 | -1.1% | 78 |
| 2025/09/09 | 8,895 | 8,905 | 8,870 | 8,870 | -120 | -1.3% | 370 |
| 2025/09/08 | 8,948 | 9,019 | 8,948 | 8,990 | -95 | -1% | 114 |
| 2025/09/05 | 9,089 | 9,089 | 8,990 | 9,085 | +60 | +0.7% | 16 |
| 2025/09/04 | 9,050 | 9,060 | 9,025 | 9,025 | -65 | -0.7% | 12 |
| 2025/09/03 | 9,195 | 9,195 | 9,090 | 9,090 | +45 | +0.5% | 2 |
| 2025/09/02 | 8,954 | 9,045 | 8,954 | 9,045 | +40 | +0.4% | 7 |
| 2025/09/01 | 9,020 | 9,020 | 8,999 | 9,005 | -45 | -0.5% | 88 |
| 2025/08/29 | 9,050 | 9,050 | 9,050 | 9,050 | -50 | -0.5% | 4 |
| 2025/08/28 | 9,335 | 9,335 | 8,900 | 9,100 | -85 | -0.9% | 105 |
| 2025/08/27 | 9,185 | 9,185 | 9,185 | 9,185 | -50 | -0.5% | 3 |
| 2025/08/26 | 9,243 | 9,385 | 9,098 | 9,235 | +75 | +0.8% | 1,022 |
| 2025/08/25 | 9,200 | 9,220 | 9,160 | 9,160 | -40 | -0.4% | 75 |
| 2025/08/22 | 9,016 | 9,200 | 9,016 | 9,200 | +65 | +0.7% | 23 |
| 2025/08/21 | 9,125 | 9,135 | 9,125 | 9,135 | +5 | +0.1% | 9 |
| 2025/08/20 | 9,150 | 9,150 | 9,063 | 9,130 | -5 | -0.1% | 558 |
| 2025/08/19 | 9,145 | 9,145 | 9,070 | 9,135 | ±0 | ±0% | 14 |
| 2025/08/18 | 9,189 | 9,189 | 9,130 | 9,135 | +66 | +0.7% | 3,061 |
| 2025/08/15 | 9,140 | 9,140 | 9,069 | 9,069 | +91 | +1% | 22 |
| 2025/08/14 | 9,365 | 9,365 | 8,976 | 8,978 | -87 | -1% | 2,777 |
| 2025/08/13 | 9,065 | 9,085 | 9,065 | 9,065 | -150 | -1.6% | 23 |
| 2025/08/12 | 9,135 | 9,215 | 9,135 | 9,215 | -5 | -0.1% | 39 |
| 2025/08/08 | 9,190 | 9,220 | 9,145 | 9,220 | +28 | +0.3% | 3 |
| 2025/08/07 | 9,190 | 9,192 | 9,190 | 9,192 | +112 | +1.2% | 3 |
| 2025/08/06 | 9,135 | 9,135 | 9,080 | 9,080 | -55 | -0.6% | 5 |
| 2025/08/05 | 9,135 | 9,135 | 9,135 | 9,135 | -14 | -0.2% | 1 |
| 2025/08/04 | 9,035 | 9,149 | 9,035 | 9,149 | -201 | -2.1% | 58 |
| 2025/08/01 | 9,315 | 9,360 | 9,315 | 9,350 | +140 | +1.5% | 36 |
| 2025/07/31 | 9,110 | 9,210 | 9,110 | 9,210 | +135 | +1.5% | 14 |
| 2025/07/30 | 9,095 | 9,100 | 9,075 | 9,075 | -60 | -0.7% | 26 |
| 2025/07/29 | 9,130 | 9,190 | 9,130 | 9,135 | -5 | -0.1% | 137 |
| 2025/07/28 | 9,195 | 9,195 | 9,140 | 9,140 | +40 | +0.4% | 20 |
| 2025/07/25 | 9,075 | 9,105 | 9,075 | 9,100 | -20 | -0.2% | 25 |
| 2025/07/24 | 9,120 | 9,125 | 9,070 | 9,120 | +85 | +0.9% | 34 |
| 2025/07/23 | 8,970 | 9,060 | 8,970 | 9,035 | -165 | -1.8% | 196 |
| 2025/07/22 | 9,250 | 9,250 | 9,100 | 9,200 | -80 | -0.9% | 11 |
| 2025/07/18 | 9,280 | 9,280 | 9,280 | 9,280 | +93 | +1% | 1 |
| 2025/07/17 | 9,270 | 9,270 | 9,187 | 9,187 | ±0 | ±0% | 4 |
| 2025/07/16 | 9,187 | 9,187 | 9,187 | 9,187 | -88 | -0.9% | 5 |
| 2025/07/15 | 9,384 | 9,415 | 9,265 | 9,275 | -75 | -0.8% | 28 |
| 2025/07/14 | 9,350 | 9,350 | 9,350 | 9,350 | ±0 | ±0% | 1 |
| 2025/07/11 | 9,350 | 9,350 | 9,350 | 9,350 | ±0 | ±0% | 103 |
| 2025/07/10 | 9,335 | 9,350 | 9,273 | 9,350 | -15 | -0.2% | 9 |
| 2025/07/09 | 9,350 | 9,365 | 9,350 | 9,365 | +90 | +1% | 25 |
| 2025/07/08 | 9,325 | 9,335 | 9,275 | 9,275 | +94 | +1% | 97 |
1～
50
件表示中 / 187件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
