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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,952 | 1,952 | 1,948 | 1,952 | -6 | -0.3% | 370 |
| 2021/08/26 | 1,965 | 1,965 | 1,954 | 1,958 | -2 | -0.1% | 770 |
| 2021/08/25 | 1,962 | 1,972 | 1,960 | 1,960 | -1 | -0.1% | 110 |
| 2021/08/24 | 1,948 | 1,961 | 1,948 | 1,961 | +21 | +1.1% | 870 |
| 2021/08/23 | 1,926 | 1,942 | 1,922 | 1,940 | +37 | +1.9% | 29,730 |
| 2021/08/20 | 1,917 | 1,926 | 1,900 | 1,903 | -19 | -1% | 263,920 |
| 2021/08/19 | 1,937 | 1,939 | 1,922 | 1,922 | -30 | -1.5% | 3,900 |
| 2021/08/18 | 1,940 | 1,952 | 1,940 | 1,952 | +11 | +0.6% | 300 |
| 2021/08/17 | 1,958 | 1,958 | 1,940 | 1,941 | -8 | -0.4% | 6,640 |
| 2021/08/16 | 1,973 | 1,973 | 1,947 | 1,949 | -34 | -1.7% | 81,450 |
| 2021/08/13 | 1,983 | 1,983 | 1,981 | 1,983 | +6 | +0.3% | 60 |
| 2021/08/12 | 1,987 | 1,995 | 1,977 | 1,977 | -2 | -0.1% | 1,630 |
| 2021/08/11 | 1,974 | 1,980 | 1,974 | 1,979 | +19 | +1% | 230 |
| 2021/08/10 | 1,957 | 1,974 | 1,957 | 1,960 | +7 | +0.4% | 9,340 |
| 2021/08/06 | 1,951 | 1,953 | 1,951 | 1,953 | -1 | -0.1% | 50 |
| 2021/08/05 | 1,952 | 1,954 | 1,949 | 1,954 | +8 | +0.4% | 2,370 |
| 2021/08/04 | 1,952 | 1,952 | 1,946 | 1,946 | -9 | -0.5% | 110 |
| 2021/08/03 | 1,954 | 1,955 | 1,954 | 1,955 | -7 | -0.4% | 210 |
| 2021/08/02 | 1,943 | 1,967 | 1,943 | 1,962 | +36 | +1.9% | 340 |
| 2021/07/30 | 1,946 | 1,946 | 1,924 | 1,926 | -23 | -1.2% | 61,020 |
| 2021/07/29 | 1,951 | 1,951 | 1,946 | 1,949 | +6 | +0.3% | 800 |
| 2021/07/28 | 1,954 | 1,954 | 1,938 | 1,943 | -19 | -1% | 31,020 |
| 2021/07/27 | 1,961 | 1,965 | 1,960 | 1,962 | +14 | +0.7% | 200 |
| 2021/07/26 | 1,966 | 1,966 | 1,948 | 1,948 | +21 | +1.1% | 210 |
| 2021/07/21 | 1,941 | 1,941 | 1,927 | 1,927 | +11 | +0.6% | 3,630 |
| 2021/07/20 | 1,911 | 1,921 | 1,907 | 1,916 | -16 | -0.8% | 13,070 |
| 2021/07/19 | 1,937 | 1,937 | 1,926 | 1,932 | -29 | -1.5% | 14,910 |
| 2021/07/16 | 1,955 | 1,963 | 1,955 | 1,961 | -2 | -0.1% | 280 |
| 2021/07/15 | 1,985 | 1,985 | 1,963 | 1,963 | -29 | -1.5% | 8,750 |
| 2021/07/14 | 1,981 | 1,995 | 1,981 | 1,992 | ±0 | ±0% | 580 |
| 2021/07/13 | 1,987 | 1,995 | 1,987 | 1,992 | +16 | +0.8% | 60,630 |
| 2021/07/12 | 1,974 | 1,982 | 1,968 | 1,976 | +37 | +1.9% | 1,660 |
| 2021/07/09 | 1,917 | 1,939 | 1,906 | 1,939 | -8 | -0.4% | 34,980 |
| 2021/07/08 | 1,955 | 1,959 | 1,947 | 1,947 | -16 | -0.8% | 16,050 |
| 2021/07/07 | 1,956 | 1,968 | 1,950 | 1,963 | -34 | -1.7% | 235,810 |
| 2021/07/06 | 1,995 | 2,001 | 1,990 | 1,997 | +6 | +0.3% | 2,500 |
| 2021/07/05 | 1,992 | 1,993 | 1,985 | 1,991 | -7 | -0.4% | 136,310 |
| 2021/07/02 | 1,984 | 2,000 | 1,984 | 1,998 | +19 | +1% | 45,420 |
| 2021/07/01 | 1,985 | 1,985 | 1,977 | 1,979 | -7 | -0.4% | 33,370 |
| 2021/06/30 | 1,994 | 1,994 | 1,986 | 1,986 | -6 | -0.3% | 12,210 |
| 2021/06/29 | 1,992 | 1,992 | 1,983 | 1,992 | -12 | -0.6% | 13,190 |
| 2021/06/28 | 2,009 | 2,009 | 2,001 | 2,004 | +1 | ±0% | 1,650 |
| 2021/06/25 | 2,003 | 2,003 | 2,000 | 2,003 | +18 | +0.9% | 1,010 |
| 2021/06/24 | 1,983 | 1,987 | 1,983 | 1,985 | -7 | -0.4% | 1,800 |
| 2021/06/23 | 2,002 | 2,002 | 1,992 | 1,992 | -7 | -0.4% | 40 |
| 2021/06/22 | 1,982 | 1,999 | 1,979 | 1,999 | +64 | +3.3% | 6,140 |
| 2021/06/21 | 1,948 | 1,950 | 1,929 | 1,935 | -52 | -2.6% | 10,500 |
| 2021/06/18 | 2,003 | 2,003 | 1,987 | 1,987 | -16 | -0.8% | 5,250 |
| 2021/06/17 | 2,001 | 2,004 | 2,001 | 2,003 | -13 | -0.6% | 4,210 |
| 2021/06/16 | 2,023 | 2,023 | 2,016 | 2,016 | ±0 | ±0% | 40 |
901～
950
件表示中 / 2357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
