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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 4,016 | 4,020 | 3,990 | 3,992 | +46 | +1.2% | 49,840 |
| 2026/06/11 | 3,900 | 3,946 | 3,886 | 3,946 | -13 | -0.3% | 9,270 |
| 2026/06/10 | 3,993 | 3,994 | 3,936 | 3,959 | -45 | -1.1% | 13,180 |
| 2026/06/09 | 4,007 | 4,010 | 3,973 | 4,004 | +46 | +1.2% | 12,950 |
| 2026/06/08 | 3,954 | 3,970 | 3,928 | 3,958 | -97 | -2.4% | 10,060 |
| 2026/06/05 | 4,065 | 4,070 | 4,040 | 4,055 | -3 | -0.1% | 18,780 |
| 2026/06/04 | 4,072 | 4,076 | 4,046 | 4,058 | -60 | -1.5% | 43,160 |
| 2026/06/03 | 4,079 | 4,125 | 4,069 | 4,118 | +86 | +2.1% | 60,270 |
| 2026/06/02 | 4,041 | 4,041 | 4,000 | 4,032 | -14 | -0.3% | 144,970 |
| 2026/06/01 | 4,049 | 4,080 | 4,045 | 4,046 | -35 | -0.9% | 11,740 |
| 2026/05/29 | 4,039 | 4,092 | 4,039 | 4,081 | +71 | +1.8% | 27,300 |
| 2026/05/28 | 3,999 | 4,020 | 3,977 | 4,010 | -19 | -0.5% | 50,760 |
| 2026/05/27 | 4,066 | 4,066 | 4,025 | 4,029 | -12 | -0.3% | 6,140 |
| 2026/05/26 | 4,050 | 4,056 | 4,025 | 4,041 | -5 | -0.1% | 12,030 |
| 2026/05/25 | 4,024 | 4,059 | 4,024 | 4,046 | +41 | +1% | 6,460 |
| 2026/05/22 | 3,983 | 4,010 | 3,968 | 4,005 | +37 | +0.9% | 8,070 |
| 2026/05/21 | 3,954 | 3,985 | 3,954 | 3,968 | +84 | +2.2% | 29,380 |
| 2026/05/20 | 3,947 | 3,954 | 3,868 | 3,884 | -70 | -1.8% | 8,280 |
| 2026/05/19 | 3,965 | 3,982 | 3,943 | 3,954 | +23 | +0.6% | 49,540 |
| 2026/05/18 | 3,980 | 3,980 | 3,931 | 3,931 | -40 | -1% | 11,640 |
| 2026/05/15 | 4,000 | 4,032 | 3,937 | 3,971 | -18 | -0.5% | 1,200 |
| 2026/05/14 | 4,032 | 4,039 | 3,984 | 3,989 | -37 | -0.9% | 17,970 |
| 2026/05/13 | 3,972 | 4,034 | 3,972 | 4,026 | +52 | +1.3% | 8,430 |
| 2026/05/12 | 3,976 | 3,994 | 3,942 | 3,974 | +27 | +0.7% | 2,990 |
| 2026/05/11 | 3,934 | 3,964 | 3,932 | 3,947 | +13 | +0.3% | 1,350 |
| 2026/05/08 | 3,928 | 3,934 | 3,916 | 3,934 | -19 | -0.5% | 25,310 |
| 2026/05/07 | 3,912 | 3,960 | 3,905 | 3,953 | +119 | +3.1% | 4,290 |
| 2026/05/01 | 3,819 | 3,841 | 3,795 | 3,834 | +18 | +0.5% | 19,670 |
| 2026/04/30 | 3,831 | 3,831 | 3,802 | 3,816 | -51 | -1.3% | 7,950 |
| 2026/04/28 | 3,854 | 3,873 | 3,850 | 3,867 | +35 | +0.9% | 3,470 |
| 2026/04/27 | 3,831 | 3,855 | 3,794 | 3,832 | +10 | +0.3% | 13,630 |
| 2026/04/24 | 3,837 | 3,838 | 3,809 | 3,822 | +1 | ±0% | 61,430 |
| 2026/04/23 | 3,848 | 3,848 | 3,802 | 3,821 | -29 | -0.8% | 24,490 |
| 2026/04/22 | 3,860 | 3,860 | 3,832 | 3,850 | -27 | -0.7% | 57,490 |
| 2026/04/21 | 3,893 | 3,893 | 3,874 | 3,877 | -1 | ±0% | 580 |
| 2026/04/20 | 3,891 | 3,898 | 3,877 | 3,878 | +5 | +0.1% | 6,640 |
| 2026/04/17 | 3,906 | 3,906 | 3,873 | 3,873 | -48 | -1.2% | 35,000 |
| 2026/04/16 | 3,904 | 3,927 | 3,904 | 3,921 | +48 | +1.2% | 5,870 |
| 2026/04/15 | 3,900 | 3,900 | 3,868 | 3,873 | +18 | +0.5% | 1,750 |
| 2026/04/14 | 3,878 | 3,878 | 3,851 | 3,855 | +31 | +0.8% | 247,260 |
| 2026/04/13 | 3,821 | 3,852 | 3,810 | 3,824 | -18 | -0.5% | 8,590 |
| 2026/04/10 | 3,846 | 3,862 | 3,837 | 3,842 | +6 | +0.2% | 6,770 |
| 2026/04/09 | 3,886 | 3,886 | 3,836 | 3,836 | -46 | -1.2% | 2,120 |
| 2026/04/08 | 3,898 | 3,898 | 3,860 | 3,882 | +124 | +3.3% | 8,300 |
| 2026/04/07 | 3,762 | 3,779 | 3,740 | 3,758 | +1 | ±0% | 44,260 |
| 2026/04/06 | 3,756 | 3,773 | 3,750 | 3,757 | +9 | +0.2% | 7,460 |
| 2026/04/03 | 3,752 | 3,766 | 3,731 | 3,748 | +36 | +1% | 7,760 |
| 2026/04/02 | 3,808 | 3,816 | 3,701 | 3,712 | -56 | -1.5% | 10,090 |
| 2026/04/01 | 3,723 | 3,768 | 3,705 | 3,768 | +164 | +4.6% | 18,000 |
| 2026/03/31 | 3,604 | 3,670 | 3,580 | 3,604 | -167 | -4.4% | 36,990 |
1～
50
件表示中 / 2627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
