9,149
-201 (-2.15%)
株価：2025/08/04 14:31
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 9,120 | 9,121 | 9,000 | 9,121 | +1 | ±0% | 100 |
| 2025/05/22 | 9,021 | 9,130 | 9,010 | 9,120 | -155 | -1.7% | 97 |
| 2025/05/21 | 9,935 | 9,935 | 9,275 | 9,275 | -60 | -0.6% | 143 |
| 2025/05/20 | 9,838 | 9,838 | 9,335 | 9,335 | -653 | -6.5% | 22 |
| 2025/05/19 | 9,445 | 9,990 | 9,445 | 9,988 | +693 | +7.5% | 10 |
| 2025/05/16 | 9,455 | 9,455 | 9,295 | 9,295 | -215 | -2.3% | 28 |
| 2025/05/15 | 9,665 | 9,670 | 9,500 | 9,510 | -115 | -1.2% | 308 |
| 2025/05/14 | 9,620 | 9,625 | 9,415 | 9,625 | - | - | 19 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 9,550 | 9,550 | 9,350 | 9,350 | - | - | 17 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 9,055 | 9,101 | 9,055 | 9,100 | +45 | +0.5% | 3,880 |
| 2025/05/07 | 9,230 | 9,230 | 9,046 | 9,055 | -225 | -2.4% | 25 |
| 2025/05/02 | 9,400 | 9,400 | 9,280 | 9,280 | -30 | -0.3% | 1,552 |
| 2025/05/01 | 9,250 | 9,320 | 9,250 | 9,310 | +65 | +0.7% | 1,808 |
| 2025/04/30 | 9,330 | 9,330 | 9,245 | 9,245 | -225 | -2.4% | 11 |
| 2025/04/28 | 9,470 | 9,470 | 9,470 | 9,470 | +70 | +0.7% | 3 |
| 2025/04/25 | 9,355 | 9,400 | 9,350 | 9,400 | +175 | +1.9% | 2,141 |
| 2025/04/24 | 9,225 | 9,225 | 9,225 | 9,225 | +1 | ±0% | 401 |
| 2025/04/23 | 9,135 | 9,233 | 9,135 | 9,224 | +239 | +2.7% | 88 |
| 2025/04/22 | 9,080 | 9,080 | 8,985 | 8,985 | -25 | -0.3% | 31 |
| 2025/04/21 | 8,650 | 9,035 | 8,650 | 9,010 | -90 | -1% | 26 |
| 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 |
51～
100
件表示中 / 156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
