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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 29,340 | 29,360 | 29,180 | 29,180 | -40 | -0.1% | 576 |
| 2021/06/17 | 29,370 | 29,390 | 29,080 | 29,220 | -270 | -0.9% | 4,322 |
| 2021/06/16 | 29,520 | 29,640 | 29,490 | 29,490 | -170 | -0.6% | 653 |
| 2021/06/15 | 29,490 | 29,690 | 29,490 | 29,660 | +280 | +1% | 36,518 |
| 2021/06/14 | 29,340 | 29,410 | 29,240 | 29,380 | +220 | +0.8% | 465 |
| 2021/06/11 | 29,250 | 29,250 | 29,050 | 29,160 | -20 | -0.1% | 734 |
| 2021/06/10 | 29,030 | 29,200 | 29,000 | 29,180 | +100 | +0.3% | 2,585 |
| 2021/06/09 | 29,180 | 29,180 | 29,040 | 29,080 | -150 | -0.5% | 447 |
| 2021/06/08 | 29,290 | 29,400 | 29,200 | 29,230 | +10 | ±0% | 1,144 |
| 2021/06/07 | 29,420 | 29,430 | 29,200 | 29,220 | +80 | +0.3% | 491 |
| 2021/06/04 | 29,120 | 29,190 | 28,980 | 29,140 | -90 | -0.3% | 1,410 |
| 2021/06/03 | 29,140 | 29,350 | 29,140 | 29,230 | +80 | +0.3% | 769 |
| 2021/06/02 | 28,930 | 29,200 | 28,800 | 29,150 | +150 | +0.5% | 195 |
| 2021/06/01 | 29,230 | 29,280 | 28,890 | 29,000 | -70 | -0.2% | 2,182 |
| 2021/05/31 | 29,230 | 29,230 | 29,000 | 29,070 | -300 | -1% | 333 |
| 2021/05/28 | 29,150 | 29,380 | 29,120 | 29,370 | +640 | +2.2% | 3,372 |
| 2021/05/27 | 28,770 | 28,770 | 28,580 | 28,730 | -130 | -0.5% | 197 |
| 2021/05/26 | 28,630 | 28,900 | 28,630 | 28,860 | +120 | +0.4% | 379 |
| 2021/05/25 | 28,750 | 28,760 | 28,720 | 28,740 | +160 | +0.6% | 248 |
| 2021/05/24 | 28,440 | 28,760 | 28,420 | 28,580 | +70 | +0.2% | 1,754 |
| 2021/05/21 | 28,490 | 28,580 | 28,390 | 28,510 | +240 | +0.8% | 752 |
| 2021/05/20 | 28,060 | 28,330 | 28,010 | 28,270 | +30 | +0.1% | 14,556 |
| 2021/05/19 | 28,160 | 28,390 | 28,050 | 28,240 | -360 | -1.3% | 1,727 |
| 2021/05/18 | 28,150 | 28,680 | 28,150 | 28,600 | +570 | +2% | 6,904 |
| 2021/05/17 | 28,510 | 28,510 | 27,830 | 28,030 | -270 | -1% | 3,912 |
| 2021/05/14 | 28,000 | 28,320 | 27,950 | 28,300 | +650 | +2.4% | 3,819 |
| 2021/05/13 | 28,000 | 28,000 | 27,600 | 27,650 | -710 | -2.5% | 68,213 |
| 2021/05/12 | 28,900 | 29,030 | 28,100 | 28,360 | -550 | -1.9% | 35,508 |
| 2021/05/11 | 29,470 | 29,490 | 28,730 | 28,910 | -820 | -2.8% | 56,039 |
| 2021/05/10 | 29,600 | 29,890 | 29,560 | 29,730 | +180 | +0.6% | 10,028 |
| 2021/05/07 | 29,560 | 29,650 | 29,440 | 29,550 | -10 | ±0% | 8,802 |
| 2021/05/06 | 29,210 | 29,590 | 29,210 | 29,560 | +550 | +1.9% | 7,176 |
| 2021/04/30 | 29,120 | 29,150 | 28,960 | 29,010 | -310 | -1.1% | 5,837 |
| 2021/04/28 | 29,130 | 29,320 | 29,130 | 29,320 | +120 | +0.4% | 449 |
| 2021/04/27 | 29,400 | 29,400 | 29,200 | 29,200 | -130 | -0.4% | 356 |
| 2021/04/26 | 29,240 | 29,400 | 29,080 | 29,330 | +170 | +0.6% | 1,239 |
| 2021/04/23 | 29,070 | 29,200 | 28,980 | 29,160 | -190 | -0.6% | 2,993 |
| 2021/04/22 | 29,080 | 29,350 | 29,030 | 29,350 | +680 | +2.4% | 973 |
| 2021/04/21 | 28,810 | 28,970 | 28,600 | 28,670 | -610 | -2.1% | 13,031 |
| 2021/04/20 | 29,540 | 29,540 | 29,200 | 29,280 | -570 | -1.9% | 17,938 |
| 2021/04/19 | 29,910 | 30,000 | 29,730 | 29,850 | -70 | -0.2% | 5,280 |
| 2021/04/16 | 29,990 | 29,990 | 29,830 | 29,920 | +80 | +0.3% | 6,446 |
| 2021/04/15 | 29,880 | 29,950 | 29,820 | 29,840 | +20 | +0.1% | 4,673 |
| 2021/04/14 | 29,920 | 29,920 | 29,770 | 29,820 | -150 | -0.5% | 10,609 |
| 2021/04/13 | 29,820 | 30,100 | 29,790 | 29,970 | +240 | +0.8% | 366 |
| 2021/04/12 | 30,050 | 30,050 | 29,730 | 29,730 | -230 | -0.8% | 1,764 |
| 2021/04/09 | 30,050 | 30,250 | 29,960 | 29,960 | +20 | +0.1% | 15,532 |
| 2021/04/08 | 29,850 | 29,940 | 29,720 | 29,940 | +20 | +0.1% | 5,614 |
| 2021/04/07 | 29,960 | 30,000 | 29,720 | 29,920 | -10 | ±0% | 6,469 |
| 2021/04/06 | 30,450 | 30,450 | 29,890 | 29,930 | -320 | -1.1% | 2,632 |
951～
1000
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
