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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,769 | 1,769 | 1,759 | 1,759 | -2 | -0.1% | 17,730 |
| 2018/07/17 | 1,752 | 1,762 | 1,752 | 1,761 | +18 | +1% | 35,070 |
| 2018/07/13 | 1,736 | 1,743 | 1,736 | 1,743 | +22 | +1.3% | 1,190 |
| 2018/07/12 | 1,715 | 1,721 | 1,715 | 1,721 | +9 | +0.5% | 100 |
| 2018/07/11 | 1,725 | 1,725 | 1,712 | 1,712 | -20 | -1.2% | 210 |
| 2018/07/10 | 1,730 | 1,732 | 1,730 | 1,732 | +8 | +0.5% | 140 |
| 2018/07/09 | 1,720 | 1,724 | 1,720 | 1,724 | +18 | +1.1% | 330 |
| 2018/07/06 | 1,706 | 1,706 | 1,706 | 1,706 | +23 | +1.4% | 110 |
| 2018/07/05 | 1,695 | 1,695 | 1,683 | 1,683 | -24 | -1.4% | 17,850 |
| 2018/07/04 | 1,698 | 1,707 | 1,698 | 1,707 | -9 | -0.5% | 130 |
| 2018/07/03 | 1,724 | 1,724 | 1,705 | 1,716 | -6 | -0.3% | 330 |
| 2018/07/02 | 1,745 | 1,745 | 1,722 | 1,722 | -35 | -2% | 19,060 |
| 2018/06/29 | 1,745 | 1,757 | 1,745 | 1,757 | +8 | +0.5% | 100 |
| 2018/06/28 | 1,749 | 1,749 | 1,749 | 1,749 | -11 | -0.6% | 30 |
| 2018/06/27 | 1,750 | 1,760 | 1,750 | 1,760 | +6 | +0.3% | 7,020 |
| 2018/06/26 | 1,744 | 1,754 | 1,743 | 1,754 | +1 | +0.1% | 70 |
| 2018/06/25 | 1,753 | 1,753 | 1,753 | 1,753 | -12 | -0.7% | 60 |
| 2018/06/22 | 1,765 | 1,765 | 1,765 | 1,765 | -16 | -0.9% | 90 |
| 2018/06/21 | 1,776 | 1,781 | 1,776 | 1,781 | +3 | +0.2% | 6,000 |
| 2018/06/20 | 1,755 | 1,778 | 1,755 | 1,778 | +6 | +0.3% | 110 |
| 2018/06/19 | 1,790 | 1,790 | 1,772 | 1,772 | -22 | -1.2% | 5,650 |
| 2018/06/18 | 1,791 | 1,794 | 1,791 | 1,794 | -18 | -1% | 220 |
| 2018/06/15 | 1,817 | 1,817 | 1,812 | 1,812 | ±0 | ±0% | 40 |
| 2018/06/14 | 1,810 | 1,812 | 1,810 | 1,812 | -16 | -0.9% | 100 |
| 2018/06/13 | 1,828 | 1,828 | 1,828 | 1,828 | +7 | +0.4% | 30 |
| 2018/06/12 | 1,826 | 1,826 | 1,811 | 1,821 | +7 | +0.4% | 10,130 |
| 2018/06/11 | 1,814 | 1,814 | 1,814 | 1,814 | +4 | +0.2% | 40 |
| 2018/06/08 | 1,814 | 1,816 | 1,809 | 1,810 | -5 | -0.3% | 60 |
| 2018/06/07 | 1,809 | 1,819 | 1,809 | 1,815 | +11 | +0.6% | 210 |
| 2018/06/06 | 1,803 | 1,804 | 1,797 | 1,804 | +4 | +0.2% | 860 |
| 2018/06/05 | 1,799 | 1,802 | 1,795 | 1,800 | -4 | -0.2% | 830 |
| 2018/06/04 | 1,789 | 1,804 | 1,755 | 1,804 | +25 | +1.4% | 880 |
| 2018/06/01 | 1,766 | 1,781 | 1,766 | 1,779 | +3 | +0.2% | 850 |
| 2018/05/31 | 1,767 | 1,776 | 1,767 | 1,776 | +21 | +1.2% | 850 |
| 2018/05/30 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 20 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 1,792 | 1,798 | 1,792 | 1,795 | -8 | -0.4% | 90 |
| 2018/05/24 | 1,807 | 1,807 | 1,796 | 1,803 | -30 | -1.6% | 100 |
| 2018/05/23 | 1,833 | 1,833 | 1,833 | 1,833 | +1 | +0.1% | 10 |
| 2018/05/22 | 1,841 | 1,841 | 1,832 | 1,832 | -9 | -0.5% | 40 |
| 2018/05/21 | 1,802 | 1,848 | 1,802 | 1,841 | -1 | -0.1% | 60 |
| 2018/05/18 | 1,834 | 1,842 | 1,834 | 1,842 | +10 | +0.5% | 30 |
| 2018/05/17 | 1,828 | 1,835 | 1,828 | 1,832 | +4 | +0.2% | 40 |
| 2018/05/16 | 1,826 | 1,830 | 1,826 | 1,828 | -5 | -0.3% | 90 |
| 2018/05/15 | 1,832 | 1,833 | 1,832 | 1,833 | +4 | +0.2% | 11,050 |
| 2018/05/14 | 1,823 | 1,829 | 1,823 | 1,829 | +6 | +0.3% | 30 |
| 2018/05/11 | 1,809 | 1,823 | 1,809 | 1,823 | +18 | +1% | 90 |
| 2018/05/10 | 1,802 | 1,805 | 1,795 | 1,805 | +4 | +0.2% | 50 |
| 2018/05/09 | 1,804 | 1,804 | 1,793 | 1,801 | -2 | -0.1% | 60 |
1701～
1750
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
