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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 29,920 | 29,980 | 29,860 | 29,900 | +140 | +0.5% | 554 |
| 2021/11/12 | 29,540 | 29,780 | 29,540 | 29,760 | +360 | +1.2% | 3,059 |
| 2021/11/11 | 29,170 | 29,460 | 29,170 | 29,400 | +150 | +0.5% | 120 |
| 2021/11/10 | 29,340 | 29,390 | 29,240 | 29,250 | -150 | -0.5% | 237 |
| 2021/11/09 | 29,800 | 29,900 | 29,400 | 29,400 | -270 | -0.9% | 841 |
| 2021/11/08 | 29,900 | 29,900 | 29,660 | 29,670 | -90 | -0.3% | 2,776 |
| 2021/11/05 | 29,950 | 29,950 | 29,690 | 29,760 | -150 | -0.5% | 4,324 |
| 2021/11/04 | 30,050 | 30,050 | 29,870 | 29,910 | +250 | +0.8% | 4,834 |
| 2021/11/02 | 29,660 | 29,730 | 29,600 | 29,660 | -140 | -0.5% | 417 |
| 2021/11/01 | 29,570 | 29,800 | 29,570 | 29,800 | +810 | +2.8% | 9,920 |
| 2021/10/29 | 28,950 | 29,140 | 28,650 | 28,990 | +20 | +0.1% | 2,960 |
| 2021/10/28 | 28,910 | 28,990 | 28,850 | 28,970 | -210 | -0.7% | 3,587 |
| 2021/10/27 | 29,190 | 29,270 | 29,010 | 29,180 | -90 | -0.3% | 706 |
| 2021/10/26 | 29,080 | 29,300 | 29,080 | 29,270 | +540 | +1.9% | 806 |
| 2021/10/25 | 28,620 | 28,770 | 28,600 | 28,730 | -190 | -0.7% | 2,395 |
| 2021/10/22 | 28,720 | 29,090 | 28,700 | 28,920 | +70 | +0.2% | 7,833 |
| 2021/10/21 | 29,250 | 29,320 | 28,820 | 28,850 | -560 | -1.9% | 3,136 |
| 2021/10/20 | 29,540 | 29,630 | 29,370 | 29,410 | +70 | +0.2% | 836 |
| 2021/10/19 | 29,240 | 29,400 | 29,210 | 29,340 | +230 | +0.8% | 5,871 |
| 2021/10/18 | 29,230 | 29,230 | 29,100 | 29,110 | -60 | -0.2% | 4,245 |
| 2021/10/15 | 29,010 | 29,170 | 28,880 | 29,170 | +470 | +1.6% | 7,943 |
| 2021/10/14 | 28,410 | 28,710 | 28,370 | 28,700 | +390 | +1.4% | 8,070 |
| 2021/10/13 | 28,170 | 28,480 | 28,150 | 28,310 | -60 | -0.2% | 1,638 |
| 2021/10/12 | 28,560 | 28,580 | 28,300 | 28,370 | -260 | -0.9% | 8,050 |
| 2021/10/11 | 28,120 | 28,710 | 28,050 | 28,630 | +430 | +1.5% | 11,041 |
| 2021/10/08 | 28,260 | 28,430 | 28,160 | 28,200 | +390 | +1.4% | 9,633 |
| 2021/10/07 | 27,800 | 28,140 | 27,740 | 27,810 | +150 | +0.5% | 2,969 |
| 2021/10/06 | 28,170 | 28,310 | 27,430 | 27,660 | -300 | -1.1% | 19,473 |
| 2021/10/05 | 28,050 | 28,120 | 27,590 | 27,960 | -630 | -2.2% | 30,607 |
| 2021/10/04 | 29,230 | 29,230 | 28,490 | 28,590 | -340 | -1.2% | 21,382 |
| 2021/10/01 | 29,400 | 29,540 | 28,820 | 28,930 | -700 | -2.4% | 47,397 |
| 2021/09/30 | 29,740 | 29,740 | 29,520 | 29,630 | -20 | -0.1% | 17,140 |
| 2021/09/29 | 29,690 | 29,820 | 29,500 | 29,650 | -450 | -1.5% | 12,959 |
| 2021/09/28 | 30,150 | 30,200 | 29,980 | 30,100 | -150 | -0.5% | 5,432 |
| 2021/09/27 | 30,200 | 30,350 | 30,150 | 30,250 | +50 | +0.2% | 2,404 |
| 2021/09/24 | 30,250 | 30,250 | 30,050 | 30,200 | +580 | +2% | 1,905 |
| 2021/09/22 | 29,720 | 29,820 | 29,560 | 29,620 | -200 | -0.7% | 10,421 |
| 2021/09/21 | 29,800 | 30,000 | 29,750 | 29,820 | -680 | -2.2% | 23,000 |
| 2021/09/17 | 30,400 | 30,500 | 30,350 | 30,500 | +200 | +0.7% | 4,597 |
| 2021/09/16 | 30,600 | 30,600 | 30,200 | 30,300 | -200 | -0.7% | 725 |
| 2021/09/15 | 30,450 | 30,500 | 30,350 | 30,500 | -150 | -0.5% | 170 |
| 2021/09/14 | 30,500 | 30,750 | 30,450 | 30,650 | +200 | +0.7% | 15,855 |
| 2021/09/13 | 30,300 | 30,450 | 30,200 | 30,450 | +100 | +0.3% | 3,703 |
| 2021/09/10 | 30,000 | 30,350 | 30,000 | 30,350 | +380 | +1.3% | 14,415 |
| 2021/09/09 | 29,910 | 30,050 | 29,880 | 29,970 | -180 | -0.6% | 11,945 |
| 2021/09/08 | 29,810 | 30,200 | 29,780 | 30,150 | +260 | +0.9% | 25,152 |
| 2021/09/07 | 29,870 | 30,000 | 29,790 | 29,890 | +270 | +0.9% | 9,719 |
| 2021/09/06 | 29,520 | 29,670 | 29,450 | 29,620 | +520 | +1.8% | 35,706 |
| 2021/09/03 | 28,570 | 29,100 | 28,570 | 29,100 | +600 | +2.1% | 25,694 |
| 2021/09/02 | 28,460 | 28,570 | 28,440 | 28,500 | +100 | +0.4% | 16,262 |
851～
900
件表示中 / 2521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
