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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,841 | 1,848 | 1,823 | 1,823 | -8 | -0.4% | 120 |
| 2017/11/08 | 1,823 | 1,831 | 1,823 | 1,831 | +10 | +0.5% | 1,180 |
| 2017/11/07 | 1,814 | 1,821 | 1,814 | 1,821 | +9 | +0.5% | 110 |
| 2017/11/06 | 1,816 | 1,816 | 1,812 | 1,812 | +12 | +0.7% | 40 |
| 2017/11/02 | 1,800 | 1,800 | 1,800 | 1,800 | -1 | -0.1% | 10 |
| 2017/11/01 | 1,801 | 1,801 | 1,801 | 1,801 | - | - | 110 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 1,782 | 1,782 | 1,782 | 1,782 | - | - | 200 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 1,773 | 1,775 | 1,768 | 1,768 | - | - | 230 |
| 2017/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/23 | 1,766 | 1,766 | 1,766 | 1,766 | - | - | 100 |
| 2017/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/17 | 1,739 | 1,739 | 1,737 | 1,737 | - | - | 6,220 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,707 | 1,707 | 1,705 | 1,707 | - | - | 60 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,700 | 1,700 | 1,699 | 1,699 | +2 | +0.1% | 20 |
| 2017/10/04 | 1,696 | 1,697 | 1,696 | 1,697 | - | - | 5,010 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/02 | 1,691 | 1,691 | 1,686 | 1,686 | - | - | 1,120 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 500 |
| 2017/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/15 | 1,638 | 1,641 | 1,637 | 1,641 | - | - | 110 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 1,638 | 1,638 | 1,638 | 1,638 | +10 | +0.6% | 2,330 |
| 2017/09/12 | 1,631 | 1,631 | 1,628 | 1,628 | - | - | 30 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 1,601 | 1,601 | 1,601 | 1,601 | ±0 | ±0% | 10 |
| 2017/09/07 | 1,603 | 1,603 | 1,601 | 1,601 | +17 | +1.1% | 210 |
| 2017/09/06 | 1,584 | 1,584 | 1,584 | 1,584 | -12 | -0.8% | 10 |
| 2017/09/05 | 1,596 | 1,596 | 1,596 | 1,596 | -20 | -1.2% | 10 |
| 2017/09/04 | 1,616 | 1,616 | 1,616 | 1,616 | -6 | -0.4% | 10 |
| 2017/09/01 | 1,622 | 1,627 | 1,622 | 1,622 | - | - | 40 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 1,610 | 1,610 | 1,606 | 1,606 | +9 | +0.6% | 120 |
| 2017/08/29 | 1,597 | 1,597 | 1,597 | 1,597 | - | - | 20 |
1901～
1950
件表示中 / 2433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
