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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,619 | 2,620.5 | 2,582 | 2,596.5 | +4 | +0.2% | 22,210 |
| 2024/09/17 | 2,632 | 2,632 | 2,560 | 2,592.5 | -16.5 | -0.6% | 53,000 |
| 2024/09/13 | 2,661 | 2,661 | 2,603.5 | 2,609 | -24.5 | -0.9% | 1,020 |
| 2024/09/12 | 2,628.5 | 2,635.5 | 2,609 | 2,633.5 | +66 | +2.6% | 8,030 |
| 2024/09/11 | 2,599.5 | 2,600 | 2,559.5 | 2,567.5 | -60 | -2.3% | 5,780 |
| 2024/09/10 | 2,628.5 | 2,629.5 | 2,615.5 | 2,627.5 | +17 | +0.7% | 1,730 |
| 2024/09/09 | 2,564.5 | 2,610.5 | 2,562 | 2,610.5 | -24.5 | -0.9% | 59,440 |
| 2024/09/06 | 2,679 | 2,679 | 2,625.5 | 2,635 | -26 | -1% | 5,340 |
| 2024/09/05 | 2,691 | 2,691 | 2,652.5 | 2,661 | -71 | -2.6% | 390 |
| 2024/09/04 | 2,732 | 2,732 | 2,668 | 2,732 | -42.5 | -1.5% | 18,090 |
| 2024/09/03 | 2,754.5 | 2,774.5 | 2,754.5 | 2,774.5 | +20 | +0.7% | 500 |
| 2024/09/02 | 2,760 | 2,774 | 2,754.5 | 2,754.5 | +1.5 | +0.1% | 1,370 |
| 2024/08/30 | 2,737.5 | 2,756 | 2,737.5 | 2,753 | +20 | +0.7% | 7,200 |
| 2024/08/29 | 2,723.5 | 2,733 | 2,722.5 | 2,733 | +3 | +0.1% | 3,870 |
| 2024/08/28 | 2,747 | 2,747 | 2,710.5 | 2,730 | +7 | +0.3% | 18,620 |
| 2024/08/27 | 2,704.5 | 2,724.5 | 2,704.5 | 2,723 | +25 | +0.9% | 4,980 |
| 2024/08/26 | 2,709.5 | 2,709.5 | 2,694.5 | 2,698 | -25.5 | -0.9% | 1,060 |
| 2024/08/23 | 2,717.5 | 2,725 | 2,715.5 | 2,723.5 | +17.5 | +0.6% | 6,970 |
| 2024/08/22 | 2,705 | 2,715 | 2,698.5 | 2,706 | +3.5 | +0.1% | 2,170 |
| 2024/08/21 | 2,684 | 2,707.5 | 2,684 | 2,702.5 | -14 | -0.5% | 2,340 |
| 2024/08/20 | 2,712 | 2,719 | 2,705.5 | 2,716.5 | +36.5 | +1.4% | 2,470 |
| 2024/08/19 | 2,720 | 2,720 | 2,680 | 2,680 | -42 | -1.5% | 6,210 |
| 2024/08/16 | 2,689 | 2,722 | 2,689 | 2,722 | +83 | +3.1% | 710 |
| 2024/08/15 | 2,637 | 2,648.5 | 2,634.5 | 2,639 | +19.5 | +0.7% | 1,040 |
| 2024/08/14 | 2,627 | 2,628 | 2,604.5 | 2,619.5 | +31 | +1.2% | 2,810 |
| 2024/08/13 | 2,577 | 2,592 | 2,552.5 | 2,588.5 | +61.5 | +2.4% | 2,600 |
| 2024/08/09 | 2,539 | 2,549.5 | 2,501 | 2,527 | +45 | +1.8% | 1,770 |
| 2024/08/08 | 2,500 | 2,545 | 2,482 | 2,482 | -50.5 | -2% | 5,330 |
| 2024/08/07 | 2,420 | 2,582.5 | 2,420 | 2,532.5 | +85.5 | +3.5% | 10,240 |
| 2024/08/06 | 2,885 | 2,885 | 2,399 | 2,447 | -488.5 | -16.6% | 9,940 |
| 2024/08/05 | 2,550.5 | 2,935.5 | 2,189 | 2,935.5 | +335 | +12.9% | 92,550 |
| 2024/08/02 | 2,725 | 2,725 | 2,580.5 | 2,600.5 | -149 | -5.4% | 80,810 |
| 2024/08/01 | 2,786.5 | 2,786.5 | 2,731 | 2,749.5 | -87.5 | -3.1% | 16,130 |
| 2024/07/31 | 2,769 | 2,837 | 2,760 | 2,837 | +41 | +1.5% | 28,330 |
| 2024/07/30 | 2,795.5 | 2,796 | 2,776 | 2,796 | -9 | -0.3% | 1,610 |
| 2024/07/29 | 2,801 | 2,807.5 | 2,789.5 | 2,805 | +53 | +1.9% | 2,100 |
| 2024/07/26 | 2,751 | 2,768 | 2,738 | 2,752 | +5 | +0.2% | 1,570 |
| 2024/07/25 | 2,770.5 | 2,778 | 2,744.5 | 2,747 | -86 | -3% | 3,950 |
| 2024/07/24 | 2,862 | 2,869 | 2,833 | 2,833 | -44 | -1.5% | 11,750 |
| 2024/07/23 | 2,870 | 2,889 | 2,870 | 2,877 | +8.5 | +0.3% | 470 |
| 2024/07/22 | 2,880.5 | 2,880.5 | 2,868.5 | 2,868.5 | -36.5 | -1.3% | 960 |
| 2024/07/19 | 2,898.5 | 2,905 | 2,891.5 | 2,905 | -8.5 | -0.3% | 2,770 |
| 2024/07/18 | 2,914.5 | 2,925 | 2,907.5 | 2,913.5 | -46.5 | -1.6% | 20,470 |
| 2024/07/17 | 2,957.5 | 2,969.5 | 2,955.5 | 2,960 | +4.5 | +0.2% | 4,430 |
| 2024/07/16 | 2,960.5 | 2,964.5 | 2,951 | 2,955.5 | +19 | +0.6% | 560 |
| 2024/07/12 | 2,929.5 | 2,956 | 2,929.5 | 2,936.5 | -43 | -1.4% | 20,470 |
| 2024/07/11 | 2,974 | 2,985 | 2,970.5 | 2,979.5 | +21.5 | +0.7% | 13,740 |
| 2024/07/10 | 2,920.5 | 2,958 | 2,920.5 | 2,958 | +21 | +0.7% | 16,380 |
| 2024/07/09 | 2,917 | 2,948.5 | 2,917 | 2,937 | +23 | +0.8% | 3,660 |
| 2024/07/08 | 2,940 | 2,940 | 2,911.5 | 2,914 | -19 | -0.6% | 11,130 |
151～
200
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
