Ｏｎｅリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 416,000 | 416,500 | 405,000 | 408,500 | -8,500 | -2% | 762 |
| 2013/12/02 | 420,000 | 421,000 | 416,000 | 417,000 | -5,500 | -1.3% | 242 |
| 2013/11/29 | 417,500 | 425,500 | 417,000 | 422,500 | -2,000 | -0.5% | 2,130 |
| 2013/11/28 | 419,000 | 425,000 | 412,000 | 424,500 | +3,500 | +0.8% | 4,137 |
| 2013/11/27 | 418,500 | 421,500 | 418,000 | 421,000 | +3,000 | +0.7% | 1,497 |
| 2013/11/26 | 413,000 | 418,000 | 413,000 | 418,000 | +4,000 | +1% | 958 |
| 2013/11/25 | 411,500 | 414,000 | 410,000 | 414,000 | +2,500 | +0.6% | 527 |
| 2013/11/22 | 410,000 | 411,500 | 407,000 | 411,500 | +3,500 | +0.9% | 675 |
| 2013/11/21 | 405,500 | 410,000 | 405,000 | 408,000 | +3,500 | +0.9% | 609 |
| 2013/11/20 | 402,000 | 405,000 | 401,500 | 404,500 | +3,000 | +0.7% | 463 |
| 2013/11/19 | 403,000 | 404,000 | 401,000 | 401,500 | -500 | -0.1% | 539 |
| 2013/11/18 | 401,500 | 403,000 | 400,500 | 402,000 | +500 | +0.1% | 671 |
| 2013/11/15 | 401,000 | 402,000 | 400,000 | 401,500 | +500 | +0.1% | 552 |
| 2013/11/14 | 400,500 | 401,500 | 400,000 | 401,000 | +1,500 | +0.4% | 551 |
| 2013/11/13 | 399,500 | 401,000 | 399,500 | 399,500 | -500 | -0.1% | 365 |
| 2013/11/12 | 399,000 | 400,500 | 398,000 | 400,000 | -1,000 | -0.2% | 517 |
| 2013/11/11 | 400,500 | 401,500 | 399,500 | 401,000 | ±0 | ±0% | 237 |
| 2013/11/08 | 395,000 | 403,000 | 395,000 | 401,000 | +4,500 | +1.1% | 632 |
| 2013/11/07 | 392,500 | 397,000 | 392,500 | 396,500 | +1,500 | +0.4% | 408 |
| 2013/11/06 | 399,500 | 399,500 | 394,000 | 395,000 | -7,000 | -1.7% | 1,156 |
| 2013/11/05 | 408,500 | 408,500 | 400,500 | 402,000 | -6,500 | -1.6% | 1,320 |
| 2013/11/01 | 412,000 | 412,000 | 408,500 | 408,500 | -4,000 | -1% | 824 |
| 2013/10/31 | 415,500 | 416,500 | 411,500 | 412,500 | -3,000 | -0.7% | 884 |
| 2013/10/30 | 417,000 | 418,000 | 415,500 | 415,500 | -1,500 | -0.4% | 550 |
| 2013/10/29 | 418,000 | 418,500 | 416,000 | 417,000 | -500 | -0.1% | 323 |
| 2013/10/28 | 419,000 | 422,000 | 417,500 | 417,500 | -1,000 | -0.2% | 448 |
| 2013/10/25 | 419,000 | 420,000 | 418,000 | 418,500 | -1,000 | -0.2% | 380 |
| 2013/10/24 | 418,000 | 420,000 | 417,000 | 419,500 | ±0 | ±0% | 359 |
| 2013/10/23 | 419,500 | 421,000 | 418,500 | 419,500 | +1,000 | +0.2% | 554 |
| 2013/10/22 | 418,500 | 420,500 | 416,500 | 418,500 | +500 | +0.1% | 666 |
| 2013/10/21 | 421,500 | 422,000 | 415,500 | 418,000 | -4,000 | -0.9% | 1,227 |
| 2013/10/18 | 424,000 | 425,000 | 421,500 | 422,000 | -1,500 | -0.4% | 472 |
| 2013/10/17 | 427,000 | 428,500 | 423,500 | 423,500 | -6,000 | -1.4% | 807 |
| 2013/10/16 | 432,000 | 433,000 | 429,000 | 429,500 | -3,500 | -0.8% | 545 |
| 2013/10/15 | 436,000 | 438,000 | 433,000 | 433,000 | -2,000 | -0.5% | 589 |
| 2013/10/11 | 444,500 | 444,500 | 434,500 | 435,000 | -4,000 | -0.9% | 1,803 |
| 2013/10/10 | 437,000 | 443,500 | 431,500 | 439,000 | +4,000 | +0.9% | 2,322 |
| 2013/10/09 | 429,000 | 435,500 | 411,500 | 435,000 | - | - | 14,739 |
2551～
2588
件表示中 / 2588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
