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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 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 |
| 2019/10/15 | 1,578 | 1,645 | 1,578 | 1,644 | +26 | +1.6% | 560 |
| 2019/10/11 | 1,614 | 1,620 | 1,614 | 1,618 | +15 | +0.9% | 8,820 |
| 2019/10/10 | 1,604 | 1,604 | 1,593 | 1,603 | -1 | -0.1% | 3,580 |
| 2019/10/09 | 1,595 | 1,604 | 1,595 | 1,604 | -7 | -0.4% | 250 |
| 2019/10/08 | 1,611 | 1,611 | 1,611 | 1,611 | +19 | +1.2% | 3,200 |
| 2019/10/07 | 1,594 | 1,594 | 1,592 | 1,592 | -5 | -0.3% | 20 |
| 2019/10/04 | 1,597 | 1,597 | 1,597 | 1,597 | +7 | +0.4% | 50 |
| 2019/10/03 | 1,591 | 1,592 | 1,586 | 1,590 | -30 | -1.9% | 4,130 |
| 2019/10/02 | 1,620 | 1,620 | 1,619 | 1,620 | -6 | -0.4% | 2,110 |
| 2019/10/01 | 1,630 | 1,630 | 1,626 | 1,626 | +17 | +1.1% | 260 |
| 2019/09/30 | 1,614 | 1,614 | 1,607 | 1,609 | -18 | -1.1% | 1,960 |
| 2019/09/27 | 1,626 | 1,628 | 1,614 | 1,627 | -8 | -0.5% | 24,560 |
| 2019/09/26 | 1,641 | 1,641 | 1,635 | 1,635 | +8 | +0.5% | 290 |
| 2019/09/25 | 1,625 | 1,629 | 1,625 | 1,627 | -3 | -0.2% | 1,630 |
| 2019/09/24 | 1,626 | 1,632 | 1,626 | 1,630 | +8 | +0.5% | 410 |
| 2019/09/20 | 1,624 | 1,624 | 1,622 | 1,622 | -3 | -0.2% | 1,250 |
| 2019/09/19 | 1,626 | 1,626 | 1,624 | 1,625 | +10 | +0.6% | 950 |
| 2019/09/18 | 1,623 | 1,623 | 1,614 | 1,615 | -6 | -0.4% | 6,210 |
1401～
1450
件表示中 / 2434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
