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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,829 | 2,829 | 2,793 | 2,793 | -8.5 | -0.3% | 57,920 |
| 2024/12/17 | 2,820 | 2,825 | 2,801.5 | 2,801.5 | -4 | -0.1% | 32,250 |
| 2024/12/16 | 2,814 | 2,814 | 2,803 | 2,805.5 | -7.5 | -0.3% | 1,590 |
| 2024/12/13 | 2,823.5 | 2,823.5 | 2,799 | 2,813 | -36 | -1.3% | 1,690 |
| 2024/12/12 | 2,835.5 | 2,855 | 2,835.5 | 2,849 | +33.5 | +1.2% | 30,370 |
| 2024/12/11 | 2,811.5 | 2,817 | 2,802 | 2,815.5 | +6 | +0.2% | 5,040 |
| 2024/12/10 | 2,824.5 | 2,824.5 | 2,809.5 | 2,809.5 | +11.5 | +0.4% | 24,880 |
| 2024/12/09 | 2,806 | 2,810 | 2,788.5 | 2,798 | +5 | +0.2% | 19,510 |
| 2024/12/06 | 2,805 | 2,808 | 2,792.5 | 2,793 | -12.5 | -0.4% | 3,380 |
| 2024/12/05 | 2,810 | 2,815 | 2,805.5 | 2,805.5 | -0.5 | ±0% | 2,200 |
| 2024/12/04 | 2,824 | 2,827 | 2,806 | 2,806 | -15 | -0.5% | 1,030 |
| 2024/12/03 | 2,791.5 | 2,829.5 | 2,791.5 | 2,821 | +41 | +1.5% | 13,830 |
| 2024/12/02 | 2,762.5 | 2,782.5 | 2,752 | 2,780 | +30 | +1.1% | 3,540 |
| 2024/11/29 | 2,750 | 2,750 | 2,734.5 | 2,750 | +4.5 | +0.2% | 23,760 |
| 2024/11/28 | 2,721.5 | 2,753 | 2,720 | 2,745.5 | +18 | +0.7% | 13,840 |
| 2024/11/27 | 2,749.5 | 2,749.5 | 2,727.5 | 2,727.5 | -25 | -0.9% | 280 |
| 2024/11/26 | 2,768.5 | 2,768.5 | 2,734.5 | 2,752.5 | -32.5 | -1.2% | 37,070 |
| 2024/11/25 | 2,787.5 | 2,800.5 | 2,780.5 | 2,785 | +20 | +0.7% | 11,950 |
| 2024/11/22 | 2,755 | 2,771.5 | 2,755 | 2,765 | +19 | +0.7% | 1,020 |
| 2024/11/21 | 2,761 | 2,761 | 2,746 | 2,746 | +35 | +1.3% | 10,090 |
| 2024/11/20 | 2,778.5 | 2,786.5 | 2,711 | 2,711 | -61.5 | -2.2% | 17,510 |
| 2024/11/19 | 2,775.5 | 2,775.5 | 2,772.5 | 2,772.5 | +17.5 | +0.6% | 1,030 |
| 2024/11/18 | 2,757 | 2,770.5 | 2,754 | 2,755 | -35.5 | -1.3% | 17,390 |
| 2024/11/15 | 2,786 | 2,797.5 | 2,786 | 2,790.5 | +18 | +0.6% | 3,270 |
| 2024/11/14 | 2,783 | 2,803.5 | 2,772.5 | 2,772.5 | -1.5 | -0.1% | 20,840 |
| 2024/11/13 | 2,805 | 2,805 | 2,770 | 2,774 | -33.5 | -1.2% | 39,660 |
| 2024/11/12 | 2,821.5 | 2,829 | 2,807 | 2,807.5 | +2.5 | +0.1% | 35,290 |
| 2024/11/11 | 2,807.5 | 2,820 | 2,804 | 2,805 | -3.5 | -0.1% | 3,770 |
| 2024/11/08 | 2,835 | 2,835 | 2,807.5 | 2,808.5 | -1 | ±0% | 5,360 |
| 2024/11/07 | 2,811 | 2,830 | 2,797 | 2,809.5 | +29 | +1% | 9,160 |
| 2024/11/06 | 2,743 | 2,798 | 2,743 | 2,780.5 | +43.5 | +1.6% | 8,120 |
| 2024/11/05 | 2,720.5 | 2,737 | 2,708.5 | 2,737 | +30 | +1.1% | 61,770 |
| 2024/11/01 | 2,730.5 | 2,730.5 | 2,707 | 2,707 | -59.5 | -2.2% | 6,710 |
| 2024/10/31 | 2,757 | 2,766.5 | 2,756 | 2,766.5 | -5 | -0.2% | 2,760 |
| 2024/10/30 | 2,759 | 2,771.5 | 2,759 | 2,771.5 | +25.5 | +0.9% | 13,740 |
| 2024/10/29 | 2,723 | 2,748 | 2,723 | 2,746 | +21 | +0.8% | 7,630 |
| 2024/10/28 | 2,677 | 2,725 | 2,670.5 | 2,725 | +49 | +1.8% | 15,350 |
| 2024/10/25 | 2,686 | 2,686 | 2,672 | 2,676 | -25.5 | -0.9% | 5,070 |
| 2024/10/24 | 2,675 | 2,707.5 | 2,673.5 | 2,701.5 | -2 | -0.1% | 37,620 |
| 2024/10/23 | 2,715.5 | 2,724 | 2,696 | 2,703.5 | -11.5 | -0.4% | 15,440 |
| 2024/10/22 | 2,726.5 | 2,726.5 | 2,701 | 2,715 | -32.5 | -1.2% | 15,090 |
| 2024/10/21 | 2,744.5 | 2,753 | 2,744.5 | 2,747.5 | -9.5 | -0.3% | 4,450 |
| 2024/10/18 | 2,760.5 | 2,760.5 | 2,757 | 2,757 | +3.5 | +0.1% | 30 |
| 2024/10/17 | 2,766 | 2,766 | 2,753.5 | 2,753.5 | -7.5 | -0.3% | 1,920 |
| 2024/10/16 | 2,763.5 | 2,763.5 | 2,760.5 | 2,761 | -33.5 | -1.2% | 470 |
| 2024/10/15 | 2,807 | 2,814.5 | 2,790 | 2,794.5 | +17.5 | +0.6% | 32,530 |
| 2024/10/11 | 2,783 | 2,785.5 | 2,776 | 2,777 | -3.5 | -0.1% | 8,800 |
| 2024/10/10 | 2,795 | 2,795 | 2,776.5 | 2,780.5 | +2.5 | +0.1% | 4,010 |
| 2024/10/09 | 2,810.5 | 2,810.5 | 2,766 | 2,778 | +15 | +0.5% | 8,380 |
| 2024/10/08 | 2,779.5 | 2,781.5 | 2,759.5 | 2,763 | -48 | -1.7% | 8,250 |
151～
200
件表示中 / 2419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
