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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/11 | 20,030 | 20,150 | 20,030 | 20,140 | +100 | +0.5% | 115 |
| 2017/07/10 | 20,090 | 20,090 | 20,020 | 20,040 | +140 | +0.7% | 16 |
| 2017/07/07 | 19,840 | 19,900 | 19,840 | 19,900 | -50 | -0.3% | 30 |
| 2017/07/06 | 20,010 | 20,040 | 19,930 | 19,950 | -80 | -0.4% | 78 |
| 2017/07/05 | 20,000 | 20,030 | 19,870 | 20,030 | -250 | -1.2% | 24,042 |
| 2017/07/04 | 20,360 | 20,390 | 20,280 | 20,280 | ±0 | ±0% | 2,454 |
| 2017/07/03 | 20,310 | 20,340 | 20,280 | 20,280 | -10 | ±0% | 4,102 |
| 2017/06/30 | 20,260 | 20,290 | 20,210 | 20,290 | -160 | -0.8% | 24,309 |
| 2017/06/29 | 20,500 | 20,500 | 20,450 | 20,450 | +90 | +0.4% | 414 |
| 2017/06/28 | 20,360 | 20,360 | 20,360 | 20,360 | -60 | -0.3% | 30 |
| 2017/06/27 | 20,440 | 20,460 | 20,420 | 20,420 | +70 | +0.3% | 90 |
| 2017/06/26 | 20,370 | 20,390 | 20,350 | 20,350 | +10 | ±0% | 24 |
| 2017/06/23 | 20,380 | 20,380 | 20,310 | 20,340 | ±0 | ±0% | 160 |
| 2017/06/22 | 20,360 | 20,360 | 20,330 | 20,340 | -50 | -0.2% | 9 |
| 2017/06/21 | 20,410 | 20,410 | 20,340 | 20,390 | -50 | -0.2% | 113 |
| 2017/06/20 | 20,440 | 20,540 | 20,440 | 20,440 | +170 | +0.8% | 85,755 |
| 2017/06/19 | 20,160 | 20,280 | 20,160 | 20,270 | -220 | -1.1% | 93 |
| 2017/06/16 | 20,130 | 20,490 | 20,130 | 20,490 | +340 | +1.7% | 105 |
| 2017/06/15 | 20,150 | 20,150 | 20,150 | 20,150 | +60 | +0.3% | 1 |
| 2017/06/14 | 20,170 | 20,170 | 20,090 | 20,090 | -50 | -0.2% | 4,095 |
| 2017/06/13 | 20,120 | 20,140 | 20,120 | 20,140 | +20 | +0.1% | 12 |
| 2017/06/12 | 20,110 | 20,160 | 20,110 | 20,120 | -90 | -0.4% | 140 |
| 2017/06/09 | 20,180 | 20,290 | 20,180 | 20,210 | +100 | +0.5% | 25 |
| 2017/06/08 | 20,250 | 20,250 | 20,110 | 20,110 | -80 | -0.4% | 72 |
| 2017/06/07 | 20,180 | 20,220 | 20,170 | 20,190 | +20 | +0.1% | 20,056 |
| 2017/06/06 | 20,360 | 20,360 | 20,170 | 20,170 | -230 | -1.1% | 116 |
| 2017/06/05 | 20,410 | 20,420 | 20,370 | 20,400 | ±0 | ±0% | 35,018 |
| 2017/06/02 | 20,160 | 20,450 | 20,160 | 20,400 | +340 | +1.7% | 1,066 |
| 2017/06/01 | 19,880 | 20,060 | 19,880 | 20,060 | +200 | +1% | 214 |
| 2017/05/31 | 19,840 | 19,860 | 19,840 | 19,860 | -10 | -0.1% | 67 |
| 2017/05/30 | 19,880 | 19,910 | 19,820 | 19,870 | -80 | -0.4% | 48 |
| 2017/05/29 | 19,950 | 19,950 | 19,950 | 19,950 | +20 | +0.1% | 210 |
| 2017/05/26 | 20,020 | 20,020 | 19,930 | 19,930 | -90 | -0.4% | 44 |
| 2017/05/25 | 19,990 | 20,030 | 19,990 | 20,020 | +80 | +0.4% | 301 |
| 2017/05/24 | 19,980 | 19,980 | 19,900 | 19,940 | +120 | +0.6% | 112 |
| 2017/05/23 | 19,850 | 19,870 | 19,820 | 19,820 | -70 | -0.4% | 7 |
| 2017/05/22 | 19,910 | 19,910 | 19,820 | 19,890 | +100 | +0.5% | 17 |
| 2017/05/19 | 19,780 | 19,790 | 19,780 | 19,790 | +60 | +0.3% | 2 |
| 2017/05/18 | 19,740 | 19,820 | 19,660 | 19,730 | -300 | -1.5% | 3,019 |
| 2017/05/17 | 19,980 | 20,040 | 19,970 | 20,030 | -90 | -0.4% | 78 |
| 2017/05/16 | 20,150 | 20,150 | 20,120 | 20,120 | +110 | +0.5% | 13 |
| 2017/05/15 | 19,970 | 20,010 | 19,970 | 20,010 | -80 | -0.4% | 65 |
| 2017/05/12 | 20,110 | 20,180 | 20,030 | 20,090 | -110 | -0.5% | 73 |
| 2017/05/11 | 20,150 | 20,200 | 20,120 | 20,200 | +70 | +0.3% | 249 |
| 2017/05/10 | 20,120 | 20,140 | 20,100 | 20,130 | +80 | +0.4% | 231 |
| 2017/05/09 | 20,110 | 20,140 | 20,050 | 20,050 | -90 | -0.4% | 281 |
| 2017/05/08 | 19,970 | 20,140 | 19,920 | 20,140 | +510 | +2.6% | 2,669 |
| 2017/05/02 | 19,530 | 19,650 | 19,530 | 19,630 | +130 | +0.7% | 2,121 |
| 2017/05/01 | 19,410 | 19,500 | 19,410 | 19,500 | +140 | +0.7% | 569 |
1951～
2000
件表示中 / 2563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
