9,149
-201 (-2.15%)
株価：2025/08/04 14:31
15分ディレイ
Ｏｎｅ ＥＴＦ ＦＴＳＥ・サウジアラビア・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 9,035 | 9,149 | 9,035 | 9,149 | -201 | -2.1% | 58 |
| 2025/08/01 | 9,315 | 9,360 | 9,315 | 9,350 | +140 | +1.5% | 36 |
| 2025/07/31 | 9,110 | 9,210 | 9,110 | 9,210 | +135 | +1.5% | 14 |
| 2025/07/30 | 9,095 | 9,100 | 9,075 | 9,075 | -60 | -0.7% | 26 |
| 2025/07/29 | 9,130 | 9,190 | 9,130 | 9,135 | -5 | -0.1% | 137 |
| 2025/07/28 | 9,195 | 9,195 | 9,140 | 9,140 | +40 | +0.4% | 20 |
| 2025/07/25 | 9,075 | 9,105 | 9,075 | 9,100 | -20 | -0.2% | 25 |
| 2025/07/24 | 9,120 | 9,125 | 9,070 | 9,120 | +85 | +0.9% | 34 |
| 2025/07/23 | 8,970 | 9,060 | 8,970 | 9,035 | -165 | -1.8% | 196 |
| 2025/07/22 | 9,250 | 9,250 | 9,100 | 9,200 | -80 | -0.9% | 11 |
| 2025/07/18 | 9,280 | 9,280 | 9,280 | 9,280 | +93 | +1% | 1 |
| 2025/07/17 | 9,270 | 9,270 | 9,187 | 9,187 | ±0 | ±0% | 4 |
| 2025/07/16 | 9,187 | 9,187 | 9,187 | 9,187 | -88 | -0.9% | 5 |
| 2025/07/15 | 9,384 | 9,415 | 9,265 | 9,275 | -75 | -0.8% | 28 |
| 2025/07/14 | 9,350 | 9,350 | 9,350 | 9,350 | ±0 | ±0% | 1 |
| 2025/07/11 | 9,350 | 9,350 | 9,350 | 9,350 | ±0 | ±0% | 103 |
| 2025/07/10 | 9,335 | 9,350 | 9,273 | 9,350 | -15 | -0.2% | 9 |
| 2025/07/09 | 9,350 | 9,365 | 9,350 | 9,365 | +90 | +1% | 25 |
| 2025/07/08 | 9,325 | 9,335 | 9,275 | 9,275 | +94 | +1% | 97 |
| 2025/07/07 | 9,180 | 9,181 | 9,150 | 9,181 | +46 | +0.5% | 115 |
| 2025/07/04 | 9,012 | 9,135 | 9,012 | 9,135 | +160 | +1.8% | 20 |
| 2025/07/03 | 8,995 | 9,000 | 8,975 | 8,975 | ±0 | ±0% | 74 |
| 2025/07/02 | 9,180 | 9,180 | 8,975 | 8,975 | -55 | -0.6% | 39 |
| 2025/07/01 | 9,001 | 9,035 | 8,960 | 9,030 | -80 | -0.9% | 8 |
| 2025/06/30 | 9,055 | 9,120 | 9,055 | 9,110 | +170 | +1.9% | 75 |
| 2025/06/27 | 9,010 | 9,010 | 8,940 | 8,940 | +44 | +0.5% | 80 |
| 2025/06/26 | 8,990 | 8,990 | 8,890 | 8,896 | -34 | -0.4% | 17 |
| 2025/06/25 | 8,890 | 8,930 | 8,890 | 8,930 | +190 | +2.2% | 28 |
| 2025/06/24 | 8,500 | 8,800 | 8,500 | 8,740 | +90 | +1% | 198 |
| 2025/06/23 | 8,735 | 8,745 | 8,595 | 8,650 | -85 | -1% | 57 |
| 2025/06/20 | 8,665 | 8,735 | 8,665 | 8,735 | +70 | +0.8% | 28 |
| 2025/06/19 | 8,710 | 8,710 | 8,611 | 8,665 | -135 | -1.5% | 87 |
| 2025/06/18 | 8,835 | 8,840 | 8,800 | 8,800 | -38 | -0.4% | 42 |
| 2025/06/17 | 8,800 | 8,838 | 8,800 | 8,838 | +85 | +1% | 5 |
| 2025/06/16 | 8,780 | 8,780 | 8,658 | 8,753 | +122 | +1.4% | 6 |
| 2025/06/13 | 9,076 | 9,076 | 8,630 | 8,631 | -295 | -3.3% | 12,565 |
| 2025/06/12 | 8,925 | 8,926 | 8,925 | 8,926 | -149 | -1.6% | 9 |
| 2025/06/11 | 9,080 | 9,080 | 9,075 | 9,075 | +60 | +0.7% | 9 |
| 2025/06/10 | 9,025 | 9,025 | 8,955 | 9,015 | +15 | +0.2% | 21 |
| 2025/06/09 | 8,950 | 9,000 | 8,950 | 9,000 | +55 | +0.6% | 69 |
| 2025/06/06 | 8,950 | 8,955 | 8,945 | 8,945 | +270 | +3.1% | 29 |
| 2025/06/05 | 8,690 | 8,690 | 8,575 | 8,675 | -165 | -1.9% | 122 |
| 2025/06/04 | 8,760 | 8,840 | 8,760 | 8,840 | +81 | +0.9% | 8 |
| 2025/06/03 | 8,730 | 8,766 | 8,705 | 8,759 | +49 | +0.6% | 19 |
| 2025/06/02 | 8,750 | 8,765 | 8,700 | 8,710 | -170 | -1.9% | 33 |
| 2025/05/30 | 8,850 | 8,880 | 8,845 | 8,880 | -110 | -1.2% | 83 |
| 2025/05/29 | 8,995 | 9,010 | 8,975 | 8,990 | +100 | +1.1% | 11 |
| 2025/05/28 | 8,871 | 8,905 | 8,855 | 8,890 | +20 | +0.2% | 41 |
| 2025/05/27 | 8,975 | 8,975 | 8,870 | 8,870 | -105 | -1.2% | 28 |
| 2025/05/26 | 8,971 | 8,975 | 8,915 | 8,975 | -146 | -1.6% | 38 |
1～
50
件表示中 / 156件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
