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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,793.5 | 2,795 | 2,783.5 | 2,789.5 | -11.5 | -0.4% | 800 |
| 2025/05/21 | 2,821 | 2,821 | 2,801 | 2,801 | -5.5 | -0.2% | 14,450 |
| 2025/05/20 | 2,827 | 2,828.5 | 2,806.5 | 2,806.5 | -4.5 | -0.2% | 5,280 |
| 2025/05/19 | 2,806.5 | 2,815.5 | 2,806 | 2,811 | -4.5 | -0.2% | 8,030 |
| 2025/05/16 | 2,811.5 | 2,815.5 | 2,799 | 2,815.5 | +4.5 | +0.2% | 5,200 |
| 2025/05/15 | 2,813.5 | 2,818.5 | 2,804.5 | 2,811 | -24.5 | -0.9% | 15,460 |
| 2025/05/14 | 2,844.5 | 2,844.5 | 2,812.5 | 2,835.5 | -18 | -0.6% | 23,850 |
| 2025/05/13 | 2,867 | 2,870 | 2,850.5 | 2,853.5 | +36 | +1.3% | 9,100 |
| 2025/05/12 | 2,817.5 | 2,817.5 | 2,805 | 2,817.5 | +11 | +0.4% | 66,470 |
| 2025/05/09 | 2,803 | 2,810 | 2,795.5 | 2,806.5 | +34.5 | +1.2% | 132,840 |
| 2025/05/08 | 2,758.5 | 2,773.5 | 2,749.5 | 2,772 | ±0 | ±0% | 159,000 |
| 2025/05/07 | 2,769 | 2,774.5 | 2,761 | 2,772 | +10 | +0.4% | 39,380 |
| 2025/05/02 | 2,764.5 | 2,772.5 | 2,754 | 2,762 | +13 | +0.5% | 5,930 |
| 2025/05/01 | 2,734.5 | 2,753 | 2,730.5 | 2,749 | +11 | +0.4% | 20,520 |
| 2025/04/30 | 2,734.5 | 2,742 | 2,725.5 | 2,738 | +16.5 | +0.6% | 14,700 |
| 2025/04/28 | 2,720 | 2,729.5 | 2,717 | 2,721.5 | +27.5 | +1% | 137,050 |
| 2025/04/25 | 2,690 | 2,703 | 2,686 | 2,694 | +39.5 | +1.5% | 80,380 |
| 2025/04/24 | 2,676.5 | 2,677 | 2,654.5 | 2,654.5 | +2 | +0.1% | 8,840 |
| 2025/04/23 | 2,663.5 | 2,664.5 | 2,643 | 2,652.5 | +54.5 | +2.1% | 14,500 |
| 2025/04/22 | 2,590 | 2,601 | 2,590 | 2,598 | +7.5 | +0.3% | 22,260 |
| 2025/04/21 | 2,611.5 | 2,613.5 | 2,588 | 2,590.5 | -33.5 | -1.3% | 8,150 |
| 2025/04/18 | 2,612.5 | 2,624 | 2,606.5 | 2,624 | +28 | +1.1% | 4,130 |
| 2025/04/17 | 2,569 | 2,596 | 2,559.5 | 2,596 | +35 | +1.4% | 29,620 |
| 2025/04/16 | 2,581 | 2,583.5 | 2,554.5 | 2,561 | -20 | -0.8% | 38,200 |
| 2025/04/15 | 2,582.5 | 2,587.5 | 2,579.5 | 2,581 | +22 | +0.9% | 10,630 |
| 2025/04/14 | 2,555 | 2,580 | 2,555 | 2,559 | +23 | +0.9% | 11,470 |
| 2025/04/11 | 2,477 | 2,536 | 2,475.5 | 2,536 | -76.5 | -2.9% | 4,380 |
| 2025/04/10 | 2,466 | 2,631.5 | 2,466 | 2,612.5 | +196.5 | +8.1% | 4,410 |
| 2025/04/09 | 2,433.5 | 2,439 | 2,389.5 | 2,416 | -78 | -3.1% | 119,860 |
| 2025/04/08 | 2,460.5 | 2,515 | 2,460.5 | 2,494 | +148.5 | +6.3% | 65,730 |
| 2025/04/07 | 2,348 | 2,403 | 2,300 | 2,345.5 | -202.5 | -7.9% | 284,450 |
| 2025/04/04 | 2,594 | 2,594 | 2,502.5 | 2,548 | -83 | -3.2% | 78,880 |
| 2025/04/03 | 2,663.5 | 2,663.5 | 2,597.5 | 2,631 | -82.5 | -3% | 219,950 |
| 2025/04/02 | 2,739 | 2,739 | 2,709 | 2,713.5 | -16.5 | -0.6% | 1,600 |
| 2025/04/01 | 2,762.5 | 2,764 | 2,730 | 2,730 | -2.5 | -0.1% | 79,410 |
| 2025/03/31 | 2,745.5 | 2,751 | 2,720 | 2,732.5 | -100 | -3.5% | 38,630 |
| 2025/03/28 | 2,840.5 | 2,841 | 2,824 | 2,832.5 | -21.5 | -0.8% | 3,420 |
| 2025/03/27 | 2,830.5 | 2,854 | 2,830.5 | 2,854 | -0.5 | ±0% | 46,840 |
| 2025/03/26 | 2,862.5 | 2,862.5 | 2,845 | 2,854.5 | +10.5 | +0.4% | 137,260 |
| 2025/03/25 | 2,857.5 | 2,857.5 | 2,837 | 2,844 | +6.5 | +0.2% | 32,450 |
| 2025/03/24 | 2,850.5 | 2,852 | 2,835.5 | 2,837.5 | -13 | -0.5% | 51,380 |
| 2025/03/21 | 2,842 | 2,860.5 | 2,836.5 | 2,850.5 | +6.5 | +0.2% | 112,140 |
| 2025/03/19 | 2,842 | 2,853.5 | 2,842 | 2,844 | +14 | +0.5% | 19,060 |
| 2025/03/18 | 2,827 | 2,835 | 2,827 | 2,830 | +37 | +1.3% | 25,540 |
| 2025/03/17 | 2,793 | 2,798 | 2,788 | 2,793 | +30 | +1.1% | 46,310 |
| 2025/03/14 | 2,750.5 | 2,765 | 2,730 | 2,763 | +20.5 | +0.7% | 36,960 |
| 2025/03/13 | 2,754.5 | 2,766 | 2,742.5 | 2,742.5 | +9 | +0.3% | 74,130 |
| 2025/03/12 | 2,718 | 2,739 | 2,718 | 2,733.5 | +20 | +0.7% | 18,420 |
| 2025/03/11 | 2,698 | 2,713.5 | 2,653.5 | 2,713.5 | -32 | -1.2% | 259,990 |
| 2025/03/10 | 2,753.5 | 2,756.5 | 2,737 | 2,745.5 | -2.5 | -0.1% | 15,880 |
51～
100
件表示中 / 2419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
