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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 1,753 | 1,755 | 1,753 | 1,755 | +7 | +0.4% | 3,080 |
| 2019/12/25 | 1,751 | 1,753 | 1,746 | 1,748 | -5 | -0.3% | 228,280 |
| 2019/12/24 | 1,756 | 1,756 | 1,752 | 1,753 | ±0 | ±0% | 20,290 |
| 2019/12/23 | 1,755 | 1,755 | 1,753 | 1,753 | -4 | -0.2% | 3,210 |
| 2019/12/20 | 1,762 | 1,762 | 1,757 | 1,757 | -3 | -0.2% | 15,130 |
| 2019/12/19 | 1,763 | 1,763 | 1,759 | 1,760 | -5 | -0.3% | 7,960 |
| 2019/12/18 | 1,772 | 1,772 | 1,762 | 1,765 | -7 | -0.4% | 13,350 |
| 2019/12/17 | 1,772 | 1,772 | 1,772 | 1,772 | +8 | +0.5% | 30 |
| 2019/12/16 | 1,765 | 1,767 | 1,763 | 1,764 | -5 | -0.3% | 42,510 |
| 2019/12/13 | 1,770 | 1,770 | 1,766 | 1,769 | +31 | +1.8% | 60,330 |
| 2019/12/12 | 1,741 | 1,741 | 1,738 | 1,738 | -1 | -0.1% | 210 |
| 2019/12/11 | 1,745 | 1,746 | 1,739 | 1,739 | -6 | -0.3% | 3,150 |
| 2019/12/10 | 1,746 | 1,746 | 1,745 | 1,745 | -1 | -0.1% | 150 |
| 2019/12/09 | 1,751 | 1,751 | 1,746 | 1,746 | +9 | +0.5% | 440 |
| 2019/12/06 | 1,736 | 1,738 | 1,736 | 1,737 | +2 | +0.1% | 950 |
| 2019/12/05 | 1,736 | 1,738 | 1,734 | 1,735 | +9 | +0.5% | 20,770 |
| 2019/12/04 | 1,722 | 1,728 | 1,722 | 1,726 | -6 | -0.3% | 5,080 |
| 2019/12/03 | 1,720 | 1,732 | 1,720 | 1,732 | -8 | -0.5% | 440 |
| 2019/12/02 | 1,729 | 1,742 | 1,729 | 1,740 | +14 | +0.8% | 29,790 |
| 2019/11/29 | 1,722 | 1,727 | 1,722 | 1,726 | -5 | -0.3% | 210 |
| 2019/11/28 | 1,733 | 1,734 | 1,730 | 1,731 | -5 | -0.3% | 6,390 |
| 2019/11/27 | 1,736 | 1,738 | 1,735 | 1,736 | +2 | +0.1% | 230 |
| 2019/11/26 | 1,738 | 1,740 | 1,734 | 1,734 | +7 | +0.4% | 75,910 |
| 2019/11/25 | 1,726 | 1,727 | 1,725 | 1,727 | +8 | +0.5% | 62,440 |
| 2019/11/22 | 1,718 | 1,720 | 1,718 | 1,719 | +10 | +0.6% | 150 |
| 2019/11/21 | 1,701 | 1,709 | 1,701 | 1,709 | -5 | -0.3% | 120 |
| 2019/11/20 | 1,712 | 1,718 | 1,712 | 1,714 | -5 | -0.3% | 190 |
| 2019/11/19 | 1,720 | 1,720 | 1,719 | 1,719 | -3 | -0.2% | 20 |
| 2019/11/18 | 1,722 | 1,722 | 1,722 | 1,722 | +1 | +0.1% | 20 |
| 2019/11/15 | 1,722 | 1,722 | 1,721 | 1,721 | +10 | +0.6% | 290 |
| 2019/11/14 | 1,720 | 1,720 | 1,711 | 1,711 | -14 | -0.8% | 270 |
| 2019/11/13 | 1,733 | 1,733 | 1,725 | 1,725 | -10 | -0.6% | 3,280 |
| 2019/11/12 | 1,726 | 1,736 | 1,726 | 1,735 | +5 | +0.3% | 230 |
| 2019/11/11 | 1,734 | 1,734 | 1,729 | 1,730 | +4 | +0.2% | 40 |
| 2019/11/08 | 1,739 | 1,740 | 1,725 | 1,726 | +3 | +0.2% | 960 |
| 2019/11/07 | 1,719 | 1,723 | 1,719 | 1,723 | +4 | +0.2% | 1,690 |
| 2019/11/06 | 1,724 | 1,724 | 1,715 | 1,719 | +1 | +0.1% | 17,500 |
| 2019/11/05 | 1,712 | 1,722 | 1,712 | 1,718 | +26 | +1.5% | 98,580 |
| 2019/11/01 | 1,681 | 1,692 | 1,681 | 1,692 | ±0 | ±0% | 690 |
| 2019/10/31 | 1,692 | 1,693 | 1,690 | 1,692 | +3 | +0.2% | 7,220 |
| 2019/10/30 | 1,689 | 1,691 | 1,684 | 1,689 | +3 | +0.2% | 210 |
| 2019/10/29 | 1,681 | 1,688 | 1,681 | 1,686 | +14 | +0.8% | 98,470 |
| 2019/10/28 | 1,676 | 1,676 | 1,672 | 1,672 | ±0 | ±0% | 640 |
| 2019/10/25 | 1,670 | 1,672 | 1,668 | 1,672 | +3 | +0.2% | 63,840 |
| 2019/10/24 | 1,674 | 1,674 | 1,669 | 1,669 | +6 | +0.4% | 230 |
| 2019/10/23 | 1,660 | 1,663 | 1,660 | 1,663 | +11 | +0.7% | 58,620 |
| 2019/10/21 | 1,652 | 1,655 | 1,651 | 1,652 | +7 | +0.4% | 1,030 |
| 2019/10/18 | 1,651 | 1,651 | 1,644 | 1,645 | -2 | -0.1% | 2,000 |
| 2019/10/17 | 1,652 | 1,652 | 1,647 | 1,647 | -7 | -0.4% | 1,800 |
| 2019/10/16 | 1,655 | 1,655 | 1,653 | 1,654 | +10 | +0.6% | 3,130 |
1351～
1400
件表示中 / 2402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
