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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/05/08 | 1,809 | 1,809 | 1,803 | 1,803 | +9 | +0.5% | 20 |
| 2018/05/07 | 1,796 | 1,798 | 1,791 | 1,794 | +1 | +0.1% | 60 |
| 2018/05/02 | 1,802 | 1,802 | 1,793 | 1,793 | -3 | -0.2% | 290 |
| 2018/05/01 | 1,800 | 1,800 | 1,796 | 1,796 | -4 | -0.2% | 640 |
| 2018/04/27 | 1,800 | 1,800 | 1,800 | 1,800 | +5 | +0.3% | 10 |
| 2018/04/26 | 1,795 | 1,796 | 1,793 | 1,795 | +18 | +1% | 5,580 |
| 2018/04/25 | 1,782 | 1,782 | 1,777 | 1,777 | - | - | 510 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,774 | 1,776 | 1,774 | 1,774 | -3 | -0.2% | 5,570 |
| 2018/04/20 | 1,799 | 1,799 | 1,772 | 1,777 | -2 | -0.1% | 9,990 |
| 2018/04/19 | 1,780 | 1,786 | 1,779 | 1,779 | - | - | 1,340 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 1,758 | 1,758 | 1,753 | 1,755 | -4 | -0.2% | 50 |
| 2018/04/16 | 1,756 | 1,759 | 1,756 | 1,759 | - | - | 40 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 1,746 | 1,746 | 1,740 | 1,741 | -7 | -0.4% | 7,050 |
| 2018/04/11 | 1,756 | 1,761 | 1,748 | 1,748 | -8 | -0.5% | 40 |
| 2018/04/10 | 1,743 | 1,763 | 1,740 | 1,756 | +6 | +0.3% | 40 |
| 2018/04/09 | 1,741 | 1,750 | 1,739 | 1,750 | +4 | +0.2% | 17,060 |
| 2018/04/06 | 1,748 | 1,751 | 1,746 | 1,746 | -7 | -0.4% | 7,020 |
| 2018/04/05 | 1,737 | 1,753 | 1,737 | 1,753 | +29 | +1.7% | 8,370 |
| 2018/04/04 | 1,727 | 1,728 | 1,724 | 1,724 | -3 | -0.2% | 7,030 |
| 2018/04/03 | 1,717 | 1,727 | 1,717 | 1,727 | -20 | -1.1% | 30 |
| 2018/04/02 | 1,744 | 1,749 | 1,744 | 1,747 | +9 | +0.5% | 30 |
| 2018/03/30 | 1,746 | 1,746 | 1,732 | 1,738 | +9 | +0.5% | 31,020 |
| 2018/03/29 | 1,729 | 1,729 | 1,729 | 1,729 | +6 | +0.3% | 10 |
| 2018/03/28 | 1,708 | 1,723 | 1,708 | 1,723 | +10 | +0.6% | 39,950 |
| 2018/03/27 | 1,698 | 1,713 | 1,696 | 1,713 | +54 | +3.3% | 24,070 |
| 2018/03/26 | 1,671 | 1,671 | 1,653 | 1,659 | -16 | -1% | 29,320 |
| 2018/03/23 | 1,694 | 1,694 | 1,675 | 1,675 | -48 | -2.8% | 18,450 |
| 2018/03/22 | 1,715 | 1,723 | 1,715 | 1,723 | +8 | +0.5% | 120 |
| 2018/03/20 | 1,717 | 1,717 | 1,711 | 1,715 | - | - | 14,520 |
| 2018/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/16 | 1,749 | 1,749 | 1,749 | 1,749 | +9 | +0.5% | 10 |
| 2018/03/15 | 1,740 | 1,740 | 1,740 | 1,740 | -9 | -0.5% | 10 |
| 2018/03/14 | 1,749 | 1,749 | 1,749 | 1,749 | +1 | +0.1% | 3,410 |
| 2018/03/13 | 1,748 | 1,748 | 1,748 | 1,748 | - | - | 100 |
| 2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/09 | 1,736 | 1,736 | 1,727 | 1,727 | +12 | +0.7% | 10,010 |
| 2018/03/08 | 1,720 | 1,720 | 1,715 | 1,715 | - | - | 31,800 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 1,700 | 1,700 | 1,700 | 1,700 | -21 | -1.2% | 10 |
| 2018/03/02 | 1,718 | 1,721 | 1,709 | 1,721 | - | - | 40 |
1701～
1750
件表示中 / 2357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
