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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,746 | 2,764.5 | 2,741.5 | 2,748 | -44 | -1.6% | 94,930 |
| 2025/03/06 | 2,776 | 2,798 | 2,776 | 2,792 | +34 | +1.2% | 95,670 |
| 2025/03/05 | 2,756.5 | 2,770 | 2,745 | 2,758 | +4.5 | +0.2% | 82,010 |
| 2025/03/04 | 2,758 | 2,758.5 | 2,727 | 2,753.5 | -15 | -0.5% | 29,310 |
| 2025/03/03 | 2,757.5 | 2,772.5 | 2,748.5 | 2,768.5 | -25 | -0.9% | 6,590 |
| 2025/02/28 | 2,747 | 2,793.5 | 2,710 | 2,793.5 | +13 | +0.5% | 5,490 |
| 2025/02/27 | 2,760.5 | 2,780.5 | 2,760.5 | 2,780.5 | +21.5 | +0.8% | 16,960 |
| 2025/02/26 | 2,757 | 2,759 | 2,736 | 2,759 | -9.5 | -0.3% | 15,970 |
| 2025/02/25 | 2,749 | 2,770 | 2,748.5 | 2,768.5 | -11 | -0.4% | 80,080 |
| 2025/02/21 | 2,763.5 | 2,780 | 2,763.5 | 2,779.5 | +2.5 | +0.1% | 18,540 |
| 2025/02/20 | 2,786 | 2,788.5 | 2,763 | 2,777 | -31.5 | -1.1% | 23,300 |
| 2025/02/19 | 2,813.5 | 2,822 | 2,804.5 | 2,808.5 | -13 | -0.5% | 15,390 |
| 2025/02/18 | 2,820 | 2,825 | 2,818 | 2,821.5 | +14.5 | +0.5% | 7,560 |
| 2025/02/17 | 2,796 | 2,812 | 2,796 | 2,807 | +5.5 | +0.2% | 2,600 |
| 2025/02/14 | 2,820 | 2,822.5 | 2,800.5 | 2,801.5 | -8 | -0.3% | 1,730 |
| 2025/02/13 | 2,790 | 2,812.5 | 2,790 | 2,809.5 | +35 | +1.3% | 13,000 |
| 2025/02/12 | 2,775.5 | 2,777 | 2,762.5 | 2,774.5 | -1.5 | -0.1% | 13,900 |
| 2025/02/10 | 2,777.5 | 2,778.5 | 2,772.5 | 2,776 | -6 | -0.2% | 3,550 |
| 2025/02/07 | 2,781.5 | 2,788.5 | 2,771 | 2,782 | -14.5 | -0.5% | 26,860 |
| 2025/02/06 | 2,795 | 2,810 | 2,794.5 | 2,796.5 | +11.5 | +0.4% | 2,610 |
| 2025/02/05 | 2,795 | 2,810 | 2,777.5 | 2,785 | +3.5 | +0.1% | 5,420 |
| 2025/02/04 | 2,804.5 | 2,804.5 | 2,778 | 2,781.5 | +21.5 | +0.8% | 17,170 |
| 2025/02/03 | 2,763.5 | 2,779 | 2,755.5 | 2,760 | -78 | -2.7% | 224,770 |
| 2025/01/31 | 2,824.5 | 2,838 | 2,821 | 2,838 | +13 | +0.5% | 6,090 |
| 2025/01/30 | 2,809.5 | 2,825 | 2,809.5 | 2,825 | +9.5 | +0.3% | 4,570 |
| 2025/01/29 | 2,812.5 | 2,820 | 2,812.5 | 2,815.5 | +12.5 | +0.4% | 12,920 |
| 2025/01/28 | 2,788.5 | 2,813.5 | 2,778.5 | 2,803 | +0.5 | ±0% | 23,360 |
| 2025/01/27 | 2,816 | 2,823 | 2,797.5 | 2,802.5 | +9.5 | +0.3% | 5,490 |
| 2025/01/24 | 2,799 | 2,814 | 2,793 | 2,793 | -2 | -0.1% | 10,860 |
| 2025/01/23 | 2,788 | 2,798.5 | 2,784.5 | 2,795 | +15 | +0.5% | 31,670 |
| 2025/01/22 | 2,778 | 2,782 | 2,775.5 | 2,780 | +27.5 | +1% | 2,480 |
| 2025/01/21 | 2,771.5 | 2,771.5 | 2,748.5 | 2,752.5 | -0.5 | ±0% | 3,910 |
| 2025/01/20 | 2,741.5 | 2,760.5 | 2,741.5 | 2,753 | +32 | +1.2% | 7,000 |
| 2025/01/17 | 2,706.5 | 2,721 | 2,693 | 2,721 | -12.5 | -0.5% | 12,570 |
| 2025/01/16 | 2,747 | 2,747 | 2,727 | 2,733.5 | +6.5 | +0.2% | 4,890 |
| 2025/01/15 | 2,775 | 2,775 | 2,727 | 2,727 | +1 | ±0% | 1,030 |
| 2025/01/14 | 2,752 | 2,752 | 2,720 | 2,726 | -36 | -1.3% | 2,050 |
| 2025/01/10 | 2,774.5 | 2,774.5 | 2,758 | 2,762 | -21.5 | -0.8% | 1,570 |
| 2025/01/09 | 2,809 | 2,809 | 2,772 | 2,783.5 | -32 | -1.1% | 103,840 |
| 2025/01/08 | 2,815 | 2,816.5 | 2,809 | 2,815.5 | -13.5 | -0.5% | 73,970 |
| 2025/01/07 | 2,812.5 | 2,837.5 | 2,808.5 | 2,829 | +1 | ±0% | 5,030 |
| 2025/01/06 | 2,870 | 2,870 | 2,819.5 | 2,828 | -29.5 | -1% | 140,430 |
| 2024/12/30 | 2,880.5 | 2,880.5 | 2,849.5 | 2,857.5 | -17.5 | -0.6% | 115,220 |
| 2024/12/27 | 2,835.5 | 2,875 | 2,835.5 | 2,875 | +41.5 | +1.5% | 28,930 |
| 2024/12/26 | 2,798 | 2,834.5 | 2,798 | 2,833.5 | +38.5 | +1.4% | 11,760 |
| 2024/12/25 | 2,801 | 2,801 | 2,780.5 | 2,795 | -1 | ±0% | 23,980 |
| 2024/12/24 | 2,803 | 2,803 | 2,795 | 2,796 | -2 | -0.1% | 1,130 |
| 2024/12/23 | 2,786.5 | 2,798 | 2,785 | 2,798 | +28 | +1% | 8,600 |
| 2024/12/20 | 2,793 | 2,793 | 2,770 | 2,770 | -13 | -0.5% | 9,230 |
| 2024/12/19 | 2,750 | 2,787 | 2,748 | 2,783 | -10 | -0.4% | 1,640 |
101～
150
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
