9,100
-70 (-0.76%)
株価：2025/04/18 14:01
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 9,070 | 9,100 | 9,065 | 9,100 | -70 | -0.8% | 49 |
| 2025/04/17 | 9,230 | 9,230 | 9,145 | 9,170 | -30 | -0.3% | 551 |
| 2025/04/16 | 9,310 | 9,310 | 9,200 | 9,200 | -100 | -1.1% | 56 |
| 2025/04/15 | 9,310 | 9,320 | 9,300 | 9,300 | -5 | -0.1% | 111 |
| 2025/04/14 | 9,415 | 9,415 | 9,305 | 9,305 | +35 | +0.4% | 8 |
| 2025/04/11 | 8,875 | 9,270 | 8,875 | 9,270 | -75 | -0.8% | 24 |
| 2025/04/10 | 9,345 | 9,345 | 9,345 | 9,345 | +546 | +6.2% | 57 |
| 2025/04/09 | 8,800 | 8,800 | 8,799 | 8,799 | -301 | -3.3% | 4 |
| 2025/04/08 | 9,025 | 9,100 | 9,025 | 9,100 | +630 | +7.4% | 3 |
| 2025/04/07 | 8,030 | 8,795 | 8,030 | 8,470 | -1,195 | -12.4% | 1,495 |
| 2025/04/04 | 9,720 | 9,720 | 9,665 | 9,665 | -57 | -0.6% | 20 |
| 2025/04/03 | 9,820 | 9,820 | 9,722 | 9,722 | -248 | -2.5% | 54 |
| 2025/04/02 | 9,970 | 9,970 | 9,970 | 9,970 | +10 | +0.1% | 3 |
| 2025/04/01 | 10,060 | 10,060 | 9,955 | 9,960 | +50 | +0.5% | 137 |
| 2025/03/31 | 10,090 | 10,090 | 9,893 | 9,910 | -180 | -1.8% | 493 |
| 2025/03/28 | 10,100 | 10,100 | 10,080 | 10,090 | +90 | +0.9% | 119 |
| 2025/03/27 | 10,120 | 10,120 | 9,967 | 10,000 | +150 | +1.5% | 42 |
| 2025/03/26 | 9,880 | 9,880 | 9,850 | 9,850 | -45 | -0.5% | 25 |
| 2025/03/25 | 9,782 | 9,901 | 9,782 | 9,895 | +113 | +1.2% | 6,004 |
| 2025/03/24 | 9,782 | 9,782 | 9,782 | 9,782 | ±0 | ±0% | 2 |
| 2025/03/21 | 9,900 | 9,900 | 9,772 | 9,782 | -64 | -0.7% | 38 |
| 2025/03/19 | 9,895 | 9,895 | 9,822 | 9,846 | -38 | -0.4% | 5,695 |
| 2025/03/18 | 9,855 | 9,884 | 9,855 | 9,884 | +138 | +1.4% | 17 |
| 2025/03/17 | 9,660 | 9,746 | 9,660 | 9,746 | +107 | +1.1% | 113 |
| 2025/03/14 | 9,639 | 9,639 | 9,639 | 9,639 | +59 | +0.6% | 9 |
| 2025/03/13 | 9,600 | 9,600 | 9,580 | 9,580 | -84 | -0.9% | 19 |
| 2025/03/12 | 9,750 | 9,750 | 9,640 | 9,664 | - | - | 22 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 9,550 | 9,720 | 9,550 | 9,682 | +12 | +0.1% | 84 |
| 2025/03/07 | 9,845 | 9,845 | 9,670 | 9,670 | -217 | -2.2% | 71 |
| 2025/03/06 | 9,950 | 9,950 | 9,887 | 9,887 | -23 | -0.2% | 25 |
| 2025/03/05 | 10,000 | 10,000 | 9,910 | 9,910 | -110 | -1.1% | 92 |
| 2025/03/04 | 10,005 | 10,020 | 9,997 | 10,020 | -30 | -0.3% | 4,374 |
| 2025/03/03 | 10,150 | 10,150 | 10,020 | 10,050 | +109 | +1.1% | 94 |
| 2025/02/28 | 10,155 | 10,155 | 9,940 | 9,941 | -199 | -2% | 173 |
| 2025/02/27 | 10,360 | 10,360 | 10,095 | 10,140 | -85 | -0.8% | 80 |
| 2025/02/26 | 10,200 | 10,345 | 10,200 | 10,225 | +25 | +0.2% | 574 |
| 2025/02/25 | 10,205 | 10,265 | 10,200 | 10,200 | -130 | -1.3% | 67 |
| 2025/02/21 | 10,245 | 10,345 | 10,245 | 10,330 | +80 | +0.8% | 42 |
| 2025/02/20 | 10,365 | 10,365 | 10,250 | 10,250 | -115 | -1.1% | 33 |
| 2025/02/19 | 10,365 | 10,365 | 10,365 | 10,365 | +75 | +0.7% | 1 |
| 2025/02/18 | 10,280 | 10,420 | 10,265 | 10,290 | -85 | -0.8% | 519 |
| 2025/02/17 | 10,510 | 10,510 | 10,375 | 10,375 | -75 | -0.7% | 25 |
| 2025/02/14 | 10,450 | 10,450 | 10,450 | 10,450 | -105 | -1% | 1 |
| 2025/02/13 | 10,610 | 10,610 | 10,535 | 10,555 | +45 | +0.4% | 94 |
| 2025/02/12 | 10,590 | 10,590 | 10,510 | 10,510 | +50 | +0.5% | 15 |
| 2025/02/10 | 10,500 | 10,500 | 10,450 | 10,460 | +60 | +0.6% | 25 |
| 2025/02/07 | 10,455 | 10,455 | 10,400 | 10,400 | -50 | -0.5% | 35 |
| 2025/02/06 | 10,500 | 10,500 | 10,450 | 10,450 | -115 | -1.1% | 90 |
| 2025/02/05 | 10,595 | 10,595 | 10,565 | 10,565 | -45 | -0.4% | 114 |
1～
50
件表示中 / 84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
