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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 28,420 | 28,515 | 28,020 | 28,045 | -610 | -2.1% | 9,926 |
| 2021/12/17 | 28,945 | 29,045 | 28,645 | 28,655 | -545 | -1.9% | 11,670 |
| 2021/12/16 | 29,140 | 29,200 | 28,920 | 29,200 | +605 | +2.1% | 23,464 |
| 2021/12/15 | 28,470 | 28,640 | 28,470 | 28,595 | +40 | +0.1% | 3,610 |
| 2021/12/14 | 28,680 | 28,760 | 28,450 | 28,555 | -275 | -1% | 19,092 |
| 2021/12/13 | 28,815 | 28,905 | 28,790 | 28,830 | +275 | +1% | 4,125 |
| 2021/12/10 | 28,670 | 28,815 | 28,545 | 28,555 | -360 | -1.2% | 672 |
| 2021/12/09 | 28,945 | 29,010 | 28,900 | 28,915 | -65 | -0.2% | 9,568 |
| 2021/12/08 | 28,960 | 29,025 | 28,805 | 28,980 | +280 | +1% | 10,819 |
| 2021/12/07 | 28,310 | 28,720 | 28,100 | 28,700 | +655 | +2.3% | 7,615 |
| 2021/12/06 | 28,115 | 28,115 | 27,830 | 28,045 | -100 | -0.4% | 6,656 |
| 2021/12/03 | 27,980 | 28,145 | 27,720 | 28,145 | +265 | +1% | 16,706 |
| 2021/12/02 | 27,735 | 28,035 | 27,735 | 27,880 | -160 | -0.6% | 41,615 |
| 2021/12/01 | 28,005 | 28,210 | 27,740 | 28,040 | +40 | +0.1% | 28,072 |
| 2021/11/30 | 28,780 | 28,850 | 27,950 | 28,000 | -415 | -1.5% | 54,610 |
| 2021/11/29 | 28,455 | 28,885 | 28,315 | 28,415 | -465 | -1.6% | 4,308 |
| 2021/11/26 | 29,490 | 29,490 | 28,740 | 28,880 | -780 | -2.6% | 6,080 |
| 2021/11/25 | 29,590 | 29,710 | 29,590 | 29,660 | +190 | +0.6% | 1,804 |
| 2021/11/24 | 29,800 | 29,850 | 29,350 | 29,470 | -430 | -1.4% | 6,376 |
| 2021/11/22 | 29,760 | 29,910 | 29,680 | 29,900 | +20 | +0.1% | 146 |
| 2021/11/19 | 29,730 | 29,900 | 29,730 | 29,880 | +110 | +0.4% | 353 |
| 2021/11/18 | 29,720 | 29,830 | 29,540 | 29,770 | -60 | -0.2% | 2,711 |
| 2021/11/17 | 30,000 | 30,050 | 29,800 | 29,830 | -120 | -0.4% | 334 |
| 2021/11/16 | 29,880 | 30,100 | 29,840 | 29,950 | +50 | +0.2% | 695 |
| 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 |
901～
950
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
