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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,620 | 1,620 | 1,615 | 1,615 | -15 | -0.9% | 70 |
| 2019/02/27 | 1,630 | 1,630 | 1,630 | 1,630 | +8 | +0.5% | 80 |
| 2019/02/26 | 1,622 | 1,622 | 1,622 | 1,622 | -7 | -0.4% | 60 |
| 2019/02/25 | 1,629 | 1,629 | 1,629 | 1,629 | +15 | +0.9% | 130 |
| 2019/02/22 | 1,611 | 1,615 | 1,611 | 1,614 | -9 | -0.6% | 58,540 |
| 2019/02/21 | 1,624 | 1,624 | 1,623 | 1,623 | +3 | +0.2% | 4,880 |
| 2019/02/20 | 1,617 | 1,620 | 1,616 | 1,620 | +7 | +0.4% | 1,290 |
| 2019/02/19 | 1,605 | 1,613 | 1,605 | 1,613 | +3 | +0.2% | 1,520 |
| 2019/02/18 | 1,612 | 1,612 | 1,608 | 1,610 | +29 | +1.8% | 1,690 |
| 2019/02/15 | 1,580 | 1,581 | 1,576 | 1,581 | -16 | -1% | 150,110 |
| 2019/02/14 | 1,596 | 1,598 | 1,596 | 1,597 | ±0 | ±0% | 37,030 |
| 2019/02/13 | 1,597 | 1,598 | 1,597 | 1,597 | +18 | +1.1% | 1,140 |
| 2019/02/12 | 1,561 | 1,579 | 1,561 | 1,579 | +34 | +2.2% | 20,450 |
| 2019/02/08 | 1,555 | 1,559 | 1,545 | 1,545 | -25 | -1.6% | 5,130 |
| 2019/02/07 | 1,570 | 1,570 | 1,570 | 1,570 | -21 | -1.3% | 130 |
| 2019/02/06 | 1,591 | 1,591 | 1,591 | 1,591 | -1 | -0.1% | 10 |
| 2019/02/05 | 1,596 | 1,596 | 1,589 | 1,592 | +9 | +0.6% | 50,230 |
| 2019/02/04 | 1,577 | 1,589 | 1,577 | 1,583 | +12 | +0.8% | 183,870 |
| 2019/02/01 | 1,576 | 1,576 | 1,571 | 1,571 | -3 | -0.2% | 20,160 |
| 2019/01/31 | 1,574 | 1,574 | 1,574 | 1,574 | +14 | +0.9% | 130 |
| 2019/01/30 | 1,590 | 1,590 | 1,560 | 1,560 | -6 | -0.4% | 90 |
| 2019/01/29 | 1,560 | 1,566 | 1,560 | 1,566 | +3 | +0.2% | 30 |
| 2019/01/28 | 1,569 | 1,569 | 1,563 | 1,563 | -11 | -0.7% | 240 |
| 2019/01/25 | 1,573 | 1,575 | 1,573 | 1,574 | +16 | +1% | 1,680 |
| 2019/01/24 | 1,547 | 1,559 | 1,547 | 1,558 | +3 | +0.2% | 150 |
| 2019/01/23 | 1,601 | 1,601 | 1,550 | 1,555 | -6 | -0.4% | 170 |
| 2019/01/22 | 1,575 | 1,578 | 1,558 | 1,561 | -13 | -0.8% | 960 |
| 2019/01/21 | 1,580 | 1,580 | 1,574 | 1,574 | +10 | +0.6% | 2,090 |
| 2019/01/18 | 1,567 | 1,569 | 1,564 | 1,564 | +15 | +1% | 23,030 |
| 2019/01/17 | 1,549 | 1,549 | 1,549 | 1,549 | +6 | +0.4% | 60 |
| 2019/01/16 | 1,543 | 1,543 | 1,543 | 1,543 | -7 | -0.5% | 20 |
| 2019/01/15 | 1,549 | 1,550 | 1,549 | 1,550 | +14 | +0.9% | 880 |
| 2019/01/11 | 1,534 | 1,537 | 1,534 | 1,536 | +8 | +0.5% | 80 |
| 2019/01/10 | 1,533 | 1,533 | 1,528 | 1,528 | -16 | -1% | 52,150 |
| 2019/01/09 | 1,541 | 1,544 | 1,541 | 1,544 | +11 | +0.7% | 1,050 |
| 2019/01/08 | 1,533 | 1,533 | 1,533 | 1,533 | +17 | +1.1% | 120 |
| 2019/01/07 | 1,514 | 1,525 | 1,514 | 1,516 | +45 | +3.1% | 27,530 |
| 2019/01/04 | 1,498 | 1,498 | 1,458 | 1,471 | -43 | -2.8% | 101,120 |
| 2018/12/28 | 1,521 | 1,521 | 1,511 | 1,514 | -7 | -0.5% | 300,550 |
| 2018/12/27 | 1,511 | 1,529 | 1,504 | 1,521 | +69 | +4.8% | 745,030 |
| 2018/12/26 | 1,461 | 1,464 | 1,431 | 1,452 | +17 | +1.2% | 242,770 |
| 2018/12/25 | 1,436 | 1,440 | 1,431 | 1,435 | -69 | -4.6% | 138,380 |
| 2018/12/21 | 1,523 | 1,524 | 1,504 | 1,504 | -30 | -2% | 48,260 |
| 2018/12/20 | 1,567 | 1,571 | 1,534 | 1,534 | -39 | -2.5% | 63,650 |
| 2018/12/19 | 1,581 | 1,583 | 1,573 | 1,573 | -14 | -0.9% | 9,890 |
| 2018/12/18 | 1,595 | 1,599 | 1,587 | 1,587 | -32 | -2% | 780 |
| 2018/12/17 | 1,616 | 1,619 | 1,616 | 1,619 | +3 | +0.2% | 50 |
| 2018/12/14 | 1,618 | 1,618 | 1,616 | 1,616 | -25 | -1.5% | 160 |
| 2018/12/13 | 1,636 | 1,641 | 1,636 | 1,641 | +15 | +0.9% | 90 |
| 2018/12/12 | 1,610 | 1,629 | 1,610 | 1,626 | +30 | +1.9% | 270 |
1551～
1600
件表示中 / 2401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
