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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,610 | 1,629 | 1,610 | 1,626 | +30 | +1.9% | 270 |
| 2018/12/11 | 1,616 | 1,616 | 1,595 | 1,596 | -14 | -0.9% | 190 |
| 2018/12/10 | 1,617 | 1,617 | 1,609 | 1,610 | -34 | -2.1% | 270 |
| 2018/12/07 | 1,644 | 1,644 | 1,644 | 1,644 | +16 | +1% | 150 |
| 2018/12/06 | 1,647 | 1,647 | 1,625 | 1,628 | -33 | -2% | 3,400 |
| 2018/12/05 | 1,645 | 1,661 | 1,645 | 1,661 | -12 | -0.7% | 150 |
| 2018/12/04 | 1,675 | 1,675 | 1,673 | 1,673 | -38 | -2.2% | 7,300 |
| 2018/12/03 | 1,712 | 1,714 | 1,711 | 1,711 | +18 | +1.1% | 210 |
| 2018/11/30 | 1,684 | 1,694 | 1,684 | 1,693 | +9 | +0.5% | 70 |
| 2018/11/29 | 1,693 | 1,693 | 1,684 | 1,684 | +7 | +0.4% | 180 |
| 2018/11/28 | 1,675 | 1,677 | 1,675 | 1,677 | +9 | +0.5% | 9,080 |
| 2018/11/27 | 1,668 | 1,671 | 1,668 | 1,668 | +12 | +0.7% | 10,750 |
| 2018/11/26 | 1,656 | 1,656 | 1,656 | 1,656 | +7 | +0.4% | 60 |
| 2018/11/22 | 1,638 | 1,649 | 1,638 | 1,649 | +12 | +0.7% | 100 |
| 2018/11/21 | 1,621 | 1,637 | 1,621 | 1,637 | -10 | -0.6% | 90 |
| 2018/11/20 | 1,644 | 1,648 | 1,644 | 1,647 | -12 | -0.7% | 7,070 |
| 2018/11/19 | 1,614 | 1,660 | 1,614 | 1,659 | +5 | +0.3% | 10,040 |
| 2018/11/16 | 1,652 | 1,654 | 1,652 | 1,654 | -8 | -0.5% | 3,260 |
| 2018/11/15 | 1,655 | 1,662 | 1,655 | 1,662 | -3 | -0.2% | 130 |
| 2018/11/14 | 1,668 | 1,670 | 1,665 | 1,665 | +5 | +0.3% | 180 |
| 2018/11/13 | 1,650 | 1,660 | 1,643 | 1,660 | -33 | -1.9% | 39,290 |
| 2018/11/12 | 1,687 | 1,694 | 1,687 | 1,693 | -1 | -0.1% | 5,050 |
| 2018/11/09 | 1,705 | 1,705 | 1,694 | 1,694 | -12 | -0.7% | 15,510 |
| 2018/11/08 | 1,708 | 1,708 | 1,706 | 1,706 | +21 | +1.2% | 210 |
| 2018/11/07 | 1,700 | 1,700 | 1,685 | 1,685 | +2 | +0.1% | 20 |
| 2018/11/06 | 1,683 | 1,683 | 1,683 | 1,683 | +16 | +1% | 150 |
| 2018/11/05 | 1,666 | 1,667 | 1,662 | 1,667 | -14 | -0.8% | 120 |
| 2018/11/02 | 1,681 | 1,681 | 1,681 | 1,681 | +27 | +1.6% | 90 |
| 2018/11/01 | 1,658 | 1,658 | 1,654 | 1,654 | -14 | -0.8% | 20 |
| 2018/10/31 | 1,594 | 1,668 | 1,594 | 1,668 | +34 | +2.1% | 280 |
| 2018/10/30 | 1,604 | 1,634 | 1,604 | 1,634 | +16 | +1% | 49,830 |
| 2018/10/29 | 1,617 | 1,618 | 1,617 | 1,618 | +2 | +0.1% | 120 |
| 2018/10/26 | 1,632 | 1,632 | 1,616 | 1,616 | -5 | -0.3% | 20,130 |
| 2018/10/25 | 1,633 | 1,636 | 1,621 | 1,621 | -52 | -3.1% | 61,340 |
| 2018/10/24 | 1,663 | 1,679 | 1,663 | 1,673 | ±0 | ±0% | 190 |
| 2018/10/23 | 1,696 | 1,696 | 1,673 | 1,673 | -50 | -2.9% | 58,590 |
| 2018/10/22 | 1,705 | 1,723 | 1,705 | 1,723 | +11 | +0.6% | 140 |
| 2018/10/19 | 1,707 | 1,712 | 1,700 | 1,712 | -14 | -0.8% | 13,160 |
| 2018/10/18 | 1,729 | 1,729 | 1,726 | 1,726 | -7 | -0.4% | 3,360 |
| 2018/10/17 | 1,735 | 1,739 | 1,733 | 1,733 | +28 | +1.6% | 400 |
| 2018/10/16 | 1,695 | 1,705 | 1,695 | 1,705 | +3 | +0.2% | 21,010 |
| 2018/10/15 | 1,713 | 1,713 | 1,698 | 1,702 | -24 | -1.4% | 35,500 |
| 2018/10/12 | 1,763 | 1,763 | 1,710 | 1,726 | +3 | +0.2% | 18,880 |
| 2018/10/11 | 1,728 | 1,733 | 1,717 | 1,723 | -68 | -3.8% | 58,610 |
| 2018/10/10 | 1,791 | 1,791 | 1,791 | 1,791 | +4 | +0.2% | 60 |
| 2018/10/09 | 1,800 | 1,800 | 1,781 | 1,787 | -34 | -1.9% | 870 |
| 2018/10/05 | 1,818 | 1,821 | 1,815 | 1,821 | -4 | -0.2% | 230 |
| 2018/10/04 | 1,845 | 1,845 | 1,823 | 1,825 | -3 | -0.2% | 97,000 |
| 2018/10/03 | 1,839 | 1,839 | 1,828 | 1,828 | -24 | -1.3% | 72,340 |
| 2018/10/02 | 1,854 | 1,860 | 1,852 | 1,852 | +8 | +0.4% | 220 |
1601～
1650
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
