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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 20,750 | 20,750 | 20,650 | 20,690 | +10 | ±0% | 227 |
| 2015/06/01 | 20,600 | 20,720 | 20,560 | 20,680 | -70 | -0.3% | 117 |
| 2015/05/29 | 20,640 | 20,760 | 20,640 | 20,750 | +100 | +0.5% | 392 |
| 2015/05/28 | 20,750 | 20,780 | 20,640 | 20,650 | +50 | +0.2% | 268 |
| 2015/05/27 | 20,510 | 20,640 | 20,510 | 20,600 | ±0 | ±0% | 561 |
| 2015/05/26 | 20,550 | 20,600 | 20,540 | 20,600 | +70 | +0.3% | 1,997 |
| 2015/05/25 | 20,480 | 20,550 | 20,460 | 20,530 | +130 | +0.6% | 1,307 |
| 2015/05/22 | 20,360 | 20,410 | 20,280 | 20,400 | +80 | +0.4% | 4,019 |
| 2015/05/21 | 20,340 | 20,460 | 20,310 | 20,320 | -10 | ±0% | 462 |
| 2015/05/20 | 20,290 | 20,390 | 20,280 | 20,330 | +160 | +0.8% | 926 |
| 2015/05/19 | 20,120 | 20,210 | 20,090 | 20,170 | +170 | +0.9% | 1,049 |
| 2015/05/18 | 19,870 | 20,010 | 19,870 | 20,000 | +170 | +0.9% | 518 |
| 2015/05/15 | 19,850 | 19,870 | 19,760 | 19,830 | +120 | +0.6% | 765 |
| 2015/05/14 | 19,800 | 19,830 | 19,690 | 19,710 | -180 | -0.9% | 233 |
| 2015/05/13 | 19,680 | 19,910 | 19,630 | 19,890 | +250 | +1.3% | 789 |
| 2015/05/12 | 19,720 | 19,720 | 19,600 | 19,640 | -110 | -0.6% | 367 |
| 2015/05/11 | 19,750 | 19,790 | 19,720 | 19,750 | +220 | +1.1% | 865 |
| 2015/05/08 | 19,510 | 19,580 | 19,440 | 19,530 | +120 | +0.6% | 1,521 |
| 2015/05/07 | 19,490 | 19,570 | 19,390 | 19,410 | -250 | -1.3% | 1,564 |
| 2015/05/01 | 19,660 | 19,660 | 19,550 | 19,660 | ±0 | ±0% | 3,596 |
| 2015/04/30 | 19,920 | 19,920 | 19,630 | 19,660 | -480 | -2.4% | 10,935 |
| 2015/04/28 | 20,210 | 20,240 | 20,140 | 20,140 | +80 | +0.4% | 104 |
| 2015/04/27 | 20,180 | 20,180 | 20,050 | 20,060 | -90 | -0.4% | 333 |
| 2015/04/24 | 20,250 | 20,250 | 20,140 | 20,150 | -160 | -0.8% | 367 |
| 2015/04/23 | 20,340 | 20,370 | 20,280 | 20,310 | +90 | +0.4% | 286 |
| 2015/04/22 | 20,110 | 20,250 | 20,110 | 20,220 | +210 | +1% | 2,116 |
| 2015/04/21 | 19,850 | 20,010 | 19,830 | 20,010 | +270 | +1.4% | 13,303 |
| 2015/04/20 | 19,640 | 19,810 | 19,640 | 19,740 | -40 | -0.2% | 111 |
| 2015/04/17 | 19,930 | 19,930 | 19,780 | 19,780 | -220 | -1.1% | 1,855 |
| 2015/04/16 | 19,980 | 20,000 | 19,900 | 20,000 | +40 | +0.2% | 22,506 |
| 2015/04/15 | 19,960 | 20,030 | 19,950 | 19,960 | -30 | -0.2% | 5,878 |
| 2015/04/14 | 19,930 | 20,020 | 19,930 | 19,990 | -10 | -0.1% | 11,237 |
| 2015/04/13 | 20,100 | 20,100 | 19,980 | 20,000 | -80 | -0.4% | 5,869 |
| 2015/04/10 | 20,130 | 20,130 | 19,990 | 20,080 | +40 | +0.2% | 3,200 |
| 2015/04/09 | 19,970 | 20,050 | 19,950 | 20,040 | +160 | +0.8% | 749 |
| 2015/04/08 | 19,830 | 19,940 | 19,810 | 19,880 | +160 | +0.8% | 1,519 |
| 2015/04/07 | 19,660 | 19,760 | 19,630 | 19,720 | +230 | +1.2% | 4,784 |
| 2015/04/06 | 19,380 | 19,520 | 19,380 | 19,490 | -30 | -0.2% | 2,787 |
| 2015/04/03 | 19,430 | 19,550 | 19,410 | 19,520 | +130 | +0.7% | 145 |
| 2015/04/02 | 19,220 | 19,520 | 19,220 | 19,390 | +220 | +1.1% | 811 |
| 2015/04/01 | 19,290 | 19,290 | 19,050 | 19,170 | -210 | -1.1% | 6,996 |
| 2015/03/31 | 19,700 | 19,700 | 19,380 | 19,380 | -140 | -0.7% | 7,491 |
| 2015/03/30 | 19,390 | 19,560 | 19,350 | 19,520 | +130 | +0.7% | 977 |
| 2015/03/27 | 19,460 | 19,700 | 19,190 | 19,390 | -50 | -0.3% | 23,828 |
| 2015/03/26 | 19,620 | 19,620 | 19,410 | 19,440 | -300 | -1.5% | 7,258 |
| 2015/03/25 | 19,740 | 19,780 | 19,550 | 19,740 | +20 | +0.1% | 8,409 |
| 2015/03/24 | 19,720 | 19,780 | 19,660 | 19,720 | -40 | -0.2% | 3,537 |
| 2015/03/23 | 19,670 | 19,790 | 19,670 | 19,760 | +200 | +1% | 1,164 |
| 2015/03/20 | 19,510 | 19,560 | 19,430 | 19,560 | +70 | +0.4% | 11,322 |
| 2015/03/19 | 19,500 | 19,550 | 19,320 | 19,490 | -70 | -0.4% | 1,224 |
2501～
2550
件表示中 / 2594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
