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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 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 |
1751～
1800
件表示中 / 2434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
