日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

One ETF FTSE・サウジアラビア・インデックス(295A)の株価時系列情報

One ETF FTSE・サウジアラビア・インデックス(295A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/12/30 9,348 9,348 9,340 9,340 10
2025/12/29 9,730 9,730 9,290 9,291 191
2025/12/26 9,250 9,290 9,250 9,280 92
2025/12/25 9,250 9,294 9,250 9,250 170
2025/12/24 9,310 9,310 9,310 9,310 3
2025/12/23 9,290 9,500 9,290 9,360 13
2025/12/22 9,394 9,394 9,285 9,290 205
2025/12/19 9,455 9,455 9,180 9,195 7
2025/12/18 9,323 9,323 9,173 9,173 13
2025/12/17 9,260 9,260 9,173 9,173 51
2025/12/16 9,315 9,315 9,300 9,300 7
2025/12/15 9,390 9,400 9,369 9,369 34
2025/12/12 9,455 9,455 9,455 9,455 1
2025/12/11 9,458 9,458 9,410 9,410 5
2025/12/10 9,850 9,850 9,331 9,370 205
2025/12/09 9,327 9,400 9,327 9,400 40
2025/12/08 9,600 9,900 9,600 9,600 46
2025/12/05 9,270 9,300 9,260 9,300 36
2025/12/04 9,295 9,295 9,270 9,270 6
2025/12/03 9,321 9,321 9,300 9,300 5
2025/12/02 9,550 9,550 9,300 9,345 29
2025/12/01 10,145 10,145 9,330 9,410 94
2025/11/28 10,125 10,125 9,385 9,395 91
2025/11/27 10,315 10,315 9,350 9,375 235
2025/11/26 9,750 9,750 9,455 9,455 12
2025/11/25 9,600 9,600 9,600 9,600 3
2025/11/21 9,860 9,860 9,580 9,580 233
2025/11/19 9,710 9,710 9,710 9,710 2
2025/11/18 9,740 9,740 9,710 9,710 23
2025/11/17 9,858 9,858 9,740 9,740 3
2025/11/14 9,860 9,860 9,775 9,775 5
2025/11/13 9,725 9,725 9,700 9,710 192
2025/11/12 9,885 9,885 9,715 9,725 29
2025/11/11 10,295 10,295 9,880 9,885 9
2025/11/10 10,000 10,000 10,000 10,000 4
2025/11/07 9,850 9,850 9,850 9,850 9
2025/11/06 10,475 10,475 9,850 9,850 50
2025/11/05 9,950 9,950 9,881 9,881 16
2025/11/04 10,070 10,070 10,055 10,055 6
2025/10/31 9,860 9,870 9,860 9,870 26
2025/10/30 9,800 10,400 9,800 9,990 205
2025/10/29 10,055 10,355 9,895 9,895 191
2025/10/27 10,080 10,080 10,080 10,080 7
2025/10/23 9,995 9,995 9,995 9,995 2
2025/10/22 9,775 9,775 9,775 9,775 5
2025/10/21 9,830 9,840 9,830 9,840 14
2025/10/20 10,000 10,000 9,830 9,830 47
2025/10/16 9,815 9,840 9,815 9,840 12
2025/10/15 10,005 10,005 9,840 9,840 3
2025/10/14 10,200 10,200 9,795 9,795 84
2025/10/10 10,000 10,550 10,000 10,050 232
2025/10/09 9,906 9,955 9,860 9,930 154
2025/10/08 9,906 9,906 9,844 9,850 514
2025/10/07 9,745 9,745 9,740 9,740 49
2025/10/06 9,466 9,970 9,466 9,860 513
2025/10/03 9,576 9,680 9,576 9,680 7
2025/10/02 9,620 9,643 9,616 9,643 106
2025/10/01 9,802 9,802 9,595 9,595 41
2025/09/30 9,610 9,741 9,321 9,590 167
2025/09/29 9,665 9,665 9,400 9,550 51
2025/09/26 9,700 9,700 9,699 9,699 35
2025/09/25 9,504 9,744 9,504 9,640 119
2025/09/24 9,150 9,685 9,149 9,654 348
2025/09/22 8,960 9,110 8,960 9,070 142
2025/09/19 9,100 9,130 9,050 9,110 25
2025/09/18 8,895 8,990 8,895 8,990 27
2025/09/17 8,800 8,801 8,800 8,801 6
2025/09/16 8,783 8,806 8,600 8,750 141
2025/09/12 8,802 8,889 8,677 8,677 261
2025/09/11 8,925 8,925 8,888 8,888 29
2025/09/10 8,785 8,790 8,775 8,775 78
2025/09/09 8,895 8,905 8,870 8,870 370
2025/09/08 8,948 9,019 8,948 8,990 114
2025/09/05 9,089 9,089 8,990 9,085 16
2025/09/04 9,050 9,060 9,025 9,025 12
2025/09/03 9,195 9,195 9,090 9,090 2
2025/09/02 8,954 9,045 8,954 9,045 7
2025/09/01 9,020 9,020 8,999 9,005 88
2025/08/29 9,050 9,050 9,050 9,050 4
2025/08/28 9,335 9,335 8,900 9,100 105
2025/08/27 9,185 9,185 9,185 9,185 3
2025/08/26 9,243 9,385 9,098 9,235 1,022
2025/08/25 9,200 9,220 9,160 9,160 75
2025/08/22 9,016 9,200 9,016 9,200 23
2025/08/21 9,125 9,135 9,125 9,135 9
2025/08/20 9,150 9,150 9,063 9,130 558
2025/08/19 9,145 9,145 9,070 9,135 14
2025/08/18 9,189 9,189 9,130 9,135 3,061
2025/08/15 9,140 9,140 9,069 9,069 22
2025/08/14 9,365 9,365 8,976 8,978 2,777
2025/08/13 9,065 9,085 9,065 9,065 23
2025/08/12 9,135 9,215 9,135 9,215 39
2025/08/08 9,190 9,220 9,145 9,220 3
2025/08/07 9,190 9,192 9,190 9,192 3
2025/08/06 9,135 9,135 9,080 9,080 5
2025/08/05 9,135 9,135 9,135 9,135 1
2025/08/04 9,035 9,149 9,035 9,149 58
2025/08/01 9,315 9,360 9,315 9,350 36
2025/07/31 9,110 9,210 9,110 9,210 14
2025/07/30 9,095 9,100 9,075 9,075 26
2025/07/29 9,130 9,190 9,130 9,135 137
2025/07/28 9,195 9,195 9,140 9,140 20
2025/07/25 9,075 9,105 9,075 9,100 25
2025/07/24 9,120 9,125 9,070 9,120 34
2025/07/23 8,970 9,060 8,970 9,035 196
2025/07/22 9,250 9,250 9,100 9,200 11
2025/07/18 9,280 9,280 9,280 9,280 1
2025/07/17 9,270 9,270 9,187 9,187 4
2025/07/16 9,187 9,187 9,187 9,187 5
2025/07/15 9,384 9,415 9,265 9,275 28
2025/07/14 9,350 9,350 9,350 9,350 1
2025/07/11 9,350 9,350 9,350 9,350 103
2025/07/10 9,335 9,350 9,273 9,350 9
2025/07/09 9,350 9,365 9,350 9,365 25
2025/07/08 9,325 9,335 9,275 9,275 97
2025/07/07 9,180 9,181 9,150 9,181 115
2025/07/04 9,012 9,135 9,012 9,135 20
2025/07/03 8,995 9,000 8,975 8,975 74
2025/07/02 9,180 9,180 8,975 8,975 39
2025/07/01 9,001 9,035 8,960 9,030 8
2025/06/30 9,055 9,120 9,055 9,110 75
2025/06/27 9,010 9,010 8,940 8,940 80
2025/06/26 8,990 8,990 8,890 8,896 17
2025/06/25 8,890 8,930 8,890 8,930 28
2025/06/24 8,500 8,800 8,500 8,740 198
2025/06/23 8,735 8,745 8,595 8,650 57
2025/06/20 8,665 8,735 8,665 8,735 28
2025/06/19 8,710 8,710 8,611 8,665 87
2025/06/18 8,835 8,840 8,800 8,800 42
2025/06/17 8,800 8,838 8,800 8,838 5
2025/06/16 8,780 8,780 8,658 8,753 6
2025/06/13 9,076 9,076 8,630 8,631 12,565
2025/06/12 8,925 8,926 8,925 8,926 9
2025/06/11 9,080 9,080 9,075 9,075 9
2025/06/10 9,025 9,025 8,955 9,015 21
2025/06/09 8,950 9,000 8,950 9,000 69
2025/06/06 8,950 8,955 8,945 8,945 29
2025/06/05 8,690 8,690 8,575 8,675 122
2025/06/04 8,760 8,840 8,760 8,840 8
2025/06/03 8,730 8,766 8,705 8,759 19
2025/06/02 8,750 8,765 8,700 8,710 33
2025/05/30 8,850 8,880 8,845 8,880 83
2025/05/29 8,995 9,010 8,975 8,990 11
2025/05/28 8,871 8,905 8,855 8,890 41
2025/05/27 8,975 8,975 8,870 8,870 28
2025/05/26 8,971 8,975 8,915 8,975 38
2025/05/23 9,120 9,121 9,000 9,121 100
2025/05/22 9,021 9,130 9,010 9,120 97
2025/05/21 9,935 9,935 9,275 9,275 143
2025/05/20 9,838 9,838 9,335 9,335 22
2025/05/19 9,445 9,990 9,445 9,988 10
2025/05/16 9,455 9,455 9,295 9,295 28
2025/05/15 9,665 9,670 9,500 9,510 308
2025/05/14 9,620 9,625 9,415 9,625 19
2025/05/12 9,550 9,550 9,350 9,350 17
2025/05/08 9,055 9,101 9,055 9,100 3,880
2025/05/07 9,230 9,230 9,046 9,055 25
2025/05/02 9,400 9,400 9,280 9,280 1,552
2025/05/01 9,250 9,320 9,250 9,310 1,808
2025/04/30 9,330 9,330 9,245 9,245 11
2025/04/28 9,470 9,470 9,470 9,470 3
2025/04/25 9,355 9,400 9,350 9,400 2,141
2025/04/24 9,225 9,225 9,225 9,225 401
2025/04/23 9,135 9,233 9,135 9,224 88
2025/04/22 9,080 9,080 8,985 8,985 31
2025/04/21 8,650 9,035 8,650 9,010 26
2025/04/18 9,070 9,100 9,065 9,100 49
2025/04/17 9,230 9,230 9,145 9,170 551
2025/04/16 9,310 9,310 9,200 9,200 56
2025/04/15 9,310 9,320 9,300 9,300 111
2025/04/14 9,415 9,415 9,305 9,305 8
2025/04/11 8,875 9,270 8,875 9,270 24
2025/04/10 9,345 9,345 9,345 9,345 57
2025/04/09 8,800 8,800 8,799 8,799 4
2025/04/08 9,025 9,100 9,025 9,100 3
2025/04/07 8,030 8,795 8,030 8,470 1,495
2025/04/04 9,720 9,720 9,665 9,665 20
2025/04/03 9,820 9,820 9,722 9,722 54
2025/04/02 9,970 9,970 9,970 9,970 3
2025/04/01 10,060 10,060 9,955 9,960 137
2025/03/31 10,090 10,090 9,893 9,910 493
2025/03/28 10,100 10,100 10,080 10,090 119
2025/03/27 10,120 10,120 9,967 10,000 42
2025/03/26 9,880 9,880 9,850 9,850 25
2025/03/25 9,782 9,901 9,782 9,895 6,004
2025/03/24 9,782 9,782 9,782 9,782 2
2025/03/21 9,900 9,900 9,772 9,782 38
2025/03/19 9,895 9,895 9,822 9,846 5,695
2025/03/18 9,855 9,884 9,855 9,884 17
2025/03/17 9,660 9,746 9,660 9,746 113
2025/03/14 9,639 9,639 9,639 9,639 9
2025/03/13 9,600 9,600 9,580 9,580 19
2025/03/12 9,750 9,750 9,640 9,664 22
2025/03/10 9,550 9,720 9,550 9,682 84
2025/03/07 9,845 9,845 9,670 9,670 71
2025/03/06 9,950 9,950 9,887 9,887 25
2025/03/05 10,000 10,000 9,910 9,910 92
2025/03/04 10,005 10,020 9,997 10,020 4,374
2025/03/03 10,150 10,150 10,020 10,050 94
2025/02/28 10,155 10,155 9,940 9,941 173
2025/02/27 10,360 10,360 10,095 10,140 80
2025/02/26 10,200 10,345 10,200 10,225 574
2025/02/25 10,205 10,265 10,200 10,200 67
2025/02/21 10,245 10,345 10,245 10,330 42
2025/02/20 10,365 10,365 10,250 10,250 33
2025/02/19 10,365 10,365 10,365 10,365 1
2025/02/18 10,280 10,420 10,265 10,290 519
2025/02/17 10,510 10,510 10,375 10,375 25
2025/02/14 10,450 10,450 10,450 10,450 1
2025/02/13 10,610 10,610 10,535 10,555 94
2025/02/12 10,590 10,590 10,510 10,510 15
2025/02/10 10,500 10,500 10,450 10,460 25
2025/02/07 10,455 10,455 10,400 10,400 35
2025/02/06 10,500 10,500 10,450 10,450 90
2025/02/05 10,595 10,595 10,565 10,565 114
2025/02/04 10,650 10,670 10,610 10,610 48
2025/02/03 10,500 10,630 10,500 10,610 328
2025/01/31 10,525 10,610 10,525 10,610 9
2025/01/30 10,695 10,695 10,585 10,685 429
2025/01/29 10,755 10,755 10,675 10,680 355
2025/01/28 10,600 10,680 10,600 10,680 24
2025/01/27 10,750 10,750 10,605 10,715 755
2025/01/24 10,770 10,770 10,655 10,655 664
2025/01/23 10,740 10,740 10,705 10,740 68
2025/01/22 10,785 10,785 10,710 10,720 50
2025/01/21 10,700 10,705 10,680 10,690 158
2025/01/20 10,620 10,695 10,620 10,695 861
2025/01/17 10,845 10,845 10,555 10,555 807
2025/01/16 10,630 10,630 10,600 10,600 256
2025/01/15 10,610 10,620 10,605 10,615 730
2025/01/14 10,580 10,620 10,565 10,600 816
2025/01/10 10,660 10,660 10,575 10,605 1,584
2025/01/09 10,785 10,785 10,570 10,630 85
2025/01/08 10,690 10,690 10,580 10,590 433
2025/01/07 10,600 10,610 10,570 10,570 252
2025/01/06 10,500 10,525 10,470 10,525 571

このページの先頭へ