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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 27,790 | 27,790 | 27,530 | 27,580 | -375 | -1.3% | 17,116 |
| 2022/08/01 | 27,785 | 27,955 | 27,735 | 27,955 | +220 | +0.8% | 514 |
| 2022/07/29 | 27,925 | 27,980 | 27,720 | 27,735 | -30 | -0.1% | 278 |
| 2022/07/28 | 27,970 | 27,995 | 27,705 | 27,765 | +70 | +0.3% | 5,718 |
| 2022/07/27 | 27,545 | 27,755 | 27,500 | 27,695 | +45 | +0.2% | 389 |
| 2022/07/26 | 27,650 | 27,660 | 27,580 | 27,650 | -15 | -0.1% | 228 |
| 2022/07/25 | 27,660 | 27,790 | 27,650 | 27,665 | -205 | -0.7% | 139 |
| 2022/07/22 | 27,765 | 27,900 | 27,765 | 27,870 | +150 | +0.5% | 942 |
| 2022/07/21 | 27,560 | 27,750 | 27,555 | 27,720 | +80 | +0.3% | 654 |
| 2022/07/20 | 27,375 | 27,645 | 27,350 | 27,640 | +690 | +2.6% | 34,052 |
| 2022/07/19 | 26,960 | 27,015 | 26,840 | 26,950 | +180 | +0.7% | 12,847 |
| 2022/07/15 | 26,765 | 26,850 | 26,605 | 26,770 | +145 | +0.5% | 156 |
| 2022/07/14 | 26,335 | 26,675 | 26,335 | 26,625 | +155 | +0.6% | 344 |
| 2022/07/13 | 26,390 | 26,510 | 26,390 | 26,470 | +145 | +0.6% | 1,558 |
| 2022/07/12 | 26,640 | 26,640 | 26,270 | 26,325 | -460 | -1.7% | 20,532 |
| 2022/07/11 | 26,910 | 27,030 | 26,735 | 26,785 | +215 | +0.8% | 10,163 |
| 2022/07/08 | 26,595 | 26,850 | 26,570 | 26,570 | +100 | +0.4% | 2,200 |
| 2022/07/07 | 26,250 | 26,475 | 26,110 | 26,470 | +120 | +0.5% | 3,236 |
| 2022/07/06 | 26,375 | 26,550 | 26,315 | 26,350 | -340 | -1.3% | 9,944 |
| 2022/07/05 | 26,680 | 26,775 | 26,570 | 26,690 | +290 | +1.1% | 1,648 |
| 2022/07/04 | 26,370 | 26,495 | 26,220 | 26,400 | +190 | +0.7% | 2,303 |
| 2022/07/01 | 26,660 | 26,785 | 26,100 | 26,210 | -455 | -1.7% | 3,075 |
| 2022/06/30 | 26,900 | 26,995 | 26,570 | 26,665 | -320 | -1.2% | 1,231 |
| 2022/06/29 | 27,070 | 27,105 | 26,965 | 26,985 | -270 | -1% | 1,031 |
| 2022/06/28 | 27,010 | 27,255 | 27,010 | 27,255 | +155 | +0.6% | 4,359 |
| 2022/06/27 | 27,015 | 27,160 | 26,895 | 27,100 | +350 | +1.3% | 3,342 |
| 2022/06/24 | 26,415 | 26,765 | 26,415 | 26,750 | +300 | +1.1% | 813 |
| 2022/06/23 | 26,355 | 26,590 | 26,300 | 26,450 | +25 | +0.1% | 619 |
| 2022/06/22 | 26,670 | 26,670 | 26,380 | 26,425 | -65 | -0.2% | 540 |
| 2022/06/21 | 26,315 | 26,620 | 26,225 | 26,490 | +480 | +1.8% | 3,109 |
| 2022/06/20 | 26,440 | 26,440 | 25,750 | 26,010 | -190 | -0.7% | 5,496 |
| 2022/06/17 | 25,925 | 26,295 | 25,900 | 26,200 | -480 | -1.8% | 27,656 |
| 2022/06/16 | 27,070 | 27,170 | 26,680 | 26,680 | +95 | +0.4% | 7,545 |
| 2022/06/15 | 26,835 | 26,850 | 26,570 | 26,585 | -295 | -1.1% | 21,897 |
| 2022/06/14 | 26,660 | 26,880 | 26,590 | 26,880 | -370 | -1.4% | 23,326 |
| 2022/06/13 | 27,400 | 27,420 | 27,200 | 27,250 | -820 | -2.9% | 3,471 |
| 2022/06/10 | 28,280 | 28,285 | 28,040 | 28,070 | -430 | -1.5% | 9,329 |
| 2022/06/09 | 28,445 | 28,610 | 28,445 | 28,500 | +35 | +0.1% | 3,233 |
| 2022/06/08 | 28,355 | 28,475 | 28,355 | 28,465 | +270 | +1% | 3,443 |
| 2022/06/07 | 28,220 | 28,340 | 28,140 | 28,195 | +25 | +0.1% | 9,345 |
| 2022/06/06 | 27,795 | 28,205 | 27,775 | 28,170 | +185 | +0.7% | 10,728 |
| 2022/06/03 | 27,985 | 28,015 | 27,900 | 27,985 | +335 | +1.2% | 11,809 |
| 2022/06/02 | 27,610 | 27,675 | 27,510 | 27,650 | -20 | -0.1% | 1,304 |
| 2022/06/01 | 27,525 | 27,700 | 27,525 | 27,670 | +145 | +0.5% | 1,451 |
| 2022/05/31 | 27,590 | 27,700 | 27,505 | 27,525 | -75 | -0.3% | 6,087 |
| 2022/05/30 | 27,370 | 27,630 | 27,300 | 27,600 | +595 | +2.2% | 38,904 |
| 2022/05/27 | 27,245 | 27,250 | 26,960 | 27,005 | +170 | +0.6% | 1,376 |
| 2022/05/26 | 26,920 | 27,125 | 26,835 | 26,835 | -90 | -0.3% | 10,698 |
| 2022/05/25 | 26,980 | 27,005 | 26,830 | 26,925 | -50 | -0.2% | 1,846 |
| 2022/05/24 | 27,240 | 27,240 | 26,975 | 26,975 | -250 | -0.9% | 520 |
751～
800
件表示中 / 2595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
