Ｏｎｅ ＥＴＦ トピ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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 2,352.5 | 2,352.5 | 2,324 | 2,328 | -44 | -1.9% | 87,130 |
| 2023/10/02 | 2,403.5 | 2,404 | 2,372 | 2,372 | -5.5 | -0.2% | 9,830 |
| 2023/09/29 | 2,388.5 | 2,388.5 | 2,372.5 | 2,377.5 | -28 | -1.2% | 56,550 |
| 2023/09/28 | 2,411 | 2,419 | 2,387 | 2,405.5 | ±0 | ±0% | 55,160 |
| 2023/09/27 | 2,388 | 2,406 | 2,383.5 | 2,405.5 | -4.5 | -0.2% | 1,660 |
| 2023/09/26 | 2,415.5 | 2,415.5 | 2,406 | 2,410 | -8 | -0.3% | 270 |
| 2023/09/25 | 2,412.5 | 2,420.5 | 2,406 | 2,418 | +8 | +0.3% | 4,710 |
| 2023/09/22 | 2,394 | 2,417.5 | 2,389 | 2,410 | -7.5 | -0.3% | 19,010 |
| 2023/09/21 | 2,431.5 | 2,438.5 | 2,416.5 | 2,417.5 | -22.5 | -0.9% | 109,650 |
| 2023/09/20 | 2,459.5 | 2,459.5 | 2,438.5 | 2,440 | -24 | -1% | 5,450 |
| 2023/09/19 | 2,452.5 | 2,464 | 2,450 | 2,464 | +1.5 | +0.1% | 31,720 |
| 2023/09/15 | 2,457.5 | 2,470.5 | 2,456.5 | 2,462.5 | +21.5 | +0.9% | 7,820 |
| 2023/09/14 | 2,429 | 2,443.5 | 2,429 | 2,441 | +27.5 | +1.1% | 51,450 |
| 2023/09/13 | 2,409.5 | 2,418 | 2,409.5 | 2,413.5 | +1 | ±0% | 25,170 |
| 2023/09/12 | 2,404.5 | 2,412.5 | 2,394.5 | 2,412.5 | +23 | +1% | 118,440 |
| 2023/09/11 | 2,402 | 2,402 | 2,388 | 2,389.5 | -3.5 | -0.1% | 1,490 |
| 2023/09/08 | 2,411.5 | 2,413.5 | 2,389.5 | 2,393 | -25 | -1% | 23,970 |
| 2023/09/07 | 2,420.5 | 2,428.5 | 2,415.5 | 2,418 | -7.5 | -0.3% | 20,920 |
| 2023/09/06 | 2,421.5 | 2,425.5 | 2,418.5 | 2,425.5 | +22.5 | +0.9% | 2,280 |
| 2023/09/05 | 2,406.5 | 2,407 | 2,396 | 2,403 | -0.5 | ±0% | 380 |
| 2023/09/04 | 2,388 | 2,403.5 | 2,388 | 2,403.5 | +19 | +0.8% | 2,210 |
| 2023/09/01 | 2,360.5 | 2,385 | 2,360.5 | 2,384.5 | +24 | +1% | 230 |
| 2023/08/31 | 2,355 | 2,367.5 | 2,352.5 | 2,360.5 | +17 | +0.7% | 61,690 |
| 2023/08/30 | 2,344.5 | 2,355 | 2,343.5 | 2,343.5 | +7.5 | +0.3% | 27,220 |
| 2023/08/29 | 2,338.5 | 2,339 | 2,336 | 2,336 | +3 | +0.1% | 29,470 |
| 2023/08/28 | 2,317.5 | 2,333.5 | 2,316 | 2,333 | +35.5 | +1.5% | 62,050 |
| 2023/08/25 | 2,294 | 2,301.5 | 2,290.5 | 2,297.5 | -22.5 | -1% | 16,500 |
| 2023/08/24 | 2,310 | 2,321 | 2,310 | 2,320 | +15.5 | +0.7% | 76,080 |
| 2023/08/23 | 2,284 | 2,304.5 | 2,284 | 2,304.5 | +10.5 | +0.5% | 2,800 |
| 2023/08/22 | 2,283 | 2,294 | 2,283 | 2,294 | +22 | +1% | 1,590 |
| 2023/08/21 | 2,272.5 | 2,284 | 2,268 | 2,272 | +8.5 | +0.4% | 61,600 |
| 2023/08/18 | 2,264.5 | 2,276.5 | 2,259 | 2,263.5 | -15.5 | -0.7% | 50,800 |
| 2023/08/17 | 2,287 | 2,287 | 2,261 | 2,279 | -11 | -0.5% | 32,310 |
| 2023/08/16 | 2,301 | 2,305 | 2,290 | 2,290 | -31.5 | -1.4% | 5,930 |
| 2023/08/15 | 2,328.5 | 2,328.5 | 2,321 | 2,321.5 | +8 | +0.3% | 4,760 |
| 2023/08/14 | 2,341.5 | 2,341.5 | 2,311 | 2,313.5 | -21 | -0.9% | 27,690 |
| 2023/08/10 | 2,310 | 2,334.5 | 2,304.5 | 2,334.5 | +18 | +0.8% | 1,980 |
| 2023/08/09 | 2,312 | 2,316.5 | 2,312 | 2,316.5 | -5 | -0.2% | 310 |
| 2023/08/08 | 2,326 | 2,326.5 | 2,320.5 | 2,321.5 | +7.5 | +0.3% | 11,470 |
| 2023/08/07 | 2,292 | 2,314.5 | 2,291 | 2,314 | +12.5 | +0.5% | 14,980 |
| 2023/08/04 | 2,287 | 2,304.5 | 2,287 | 2,301.5 | +5.5 | +0.2% | 7,610 |
| 2023/08/03 | 2,311 | 2,314.5 | 2,296 | 2,296 | -35.5 | -1.5% | 101,730 |
| 2023/08/02 | 2,346.5 | 2,347.5 | 2,330.5 | 2,331.5 | -36 | -1.5% | 13,180 |
| 2023/08/01 | 2,360 | 2,369 | 2,354 | 2,367.5 | +15 | +0.6% | 107,680 |
| 2023/07/31 | 2,352.5 | 2,361.5 | 2,344.5 | 2,352.5 | +39.5 | +1.7% | 196,740 |
| 2023/07/28 | 2,301.5 | 2,327.5 | 2,287 | 2,313 | -15 | -0.6% | 267,470 |
| 2023/07/27 | 2,307.5 | 2,328 | 2,306 | 2,328 | +15.5 | +0.7% | 8,680 |
| 2023/07/26 | 2,306 | 2,314.5 | 2,303 | 2,312.5 | -0.5 | ±0% | 24,000 |
| 2023/07/25 | 2,314.5 | 2,314.5 | 2,310 | 2,313 | +5 | +0.2% | 19,260 |
| 2023/07/24 | 2,307.5 | 2,314.5 | 2,307.5 | 2,308 | +18 | +0.8% | 1,580 |
151～
200
件表示中 / 2122件
類似銘柄と比較する
現在ご覧いただいている「Ｏｎｅトピクス」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
