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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/05 | 2,944.5 | 2,951.5 | 2,921.5 | 2,933 | -40 | -1.3% | 14,560 |
| 2024/07/04 | 2,942.5 | 2,973 | 2,942.5 | 2,973 | +30.5 | +1% | 42,520 |
| 2024/07/03 | 2,933 | 2,943.5 | 2,921 | 2,942.5 | +15 | +0.5% | 3,100 |
| 2024/07/02 | 2,898 | 2,932 | 2,892.5 | 2,927.5 | +35 | +1.2% | 10,620 |
| 2024/07/01 | 2,889 | 2,896 | 2,889 | 2,892.5 | +15 | +0.5% | 600 |
| 2024/06/28 | 2,880 | 2,890.5 | 2,874.5 | 2,877.5 | +16.5 | +0.6% | 4,170 |
| 2024/06/27 | 2,862 | 2,864.5 | 2,850 | 2,861 | -6.5 | -0.2% | 15,900 |
| 2024/06/26 | 2,859 | 2,873 | 2,859 | 2,867.5 | +13 | +0.5% | 80 |
| 2024/06/25 | 2,815 | 2,854.5 | 2,815 | 2,854.5 | +40 | +1.4% | 1,160 |
| 2024/06/24 | 2,792.5 | 2,814.5 | 2,791.5 | 2,814.5 | +19.5 | +0.7% | 4,420 |
| 2024/06/21 | 2,800.5 | 2,810 | 2,795 | 2,795 | +5.5 | +0.2% | 520 |
| 2024/06/20 | 2,784.5 | 2,789.5 | 2,771 | 2,789.5 | -1.5 | -0.1% | 640 |
| 2024/06/19 | 2,797.5 | 2,797.5 | 2,791 | 2,791 | +12.5 | +0.4% | 430 |
| 2024/06/18 | 2,786 | 2,786 | 2,777.5 | 2,778.5 | +12.5 | +0.5% | 10,650 |
| 2024/06/17 | 2,793.5 | 2,793.5 | 2,760 | 2,766 | -46 | -1.6% | 17,030 |
| 2024/06/14 | 2,784.5 | 2,819 | 2,784.5 | 2,812 | +15 | +0.5% | 10,900 |
| 2024/06/13 | 2,837.5 | 2,837.5 | 2,797 | 2,797 | -25.5 | -0.9% | 7,090 |
| 2024/06/12 | 2,822 | 2,822.5 | 2,822 | 2,822.5 | -21 | -0.7% | 610 |
| 2024/06/11 | 2,857.5 | 2,868 | 2,843 | 2,843.5 | -4.5 | -0.2% | 2,280 |
| 2024/06/10 | 2,843 | 2,851 | 2,830.5 | 2,848 | +29 | +1% | 750 |
| 2024/06/07 | 2,823 | 2,823 | 2,819 | 2,819 | -4 | -0.1% | 250 |
| 2024/06/06 | 2,834.5 | 2,834.5 | 2,823 | 2,823 | +11.5 | +0.4% | 480 |
| 2024/06/05 | 2,835.5 | 2,835.5 | 2,810 | 2,811.5 | -43 | -1.5% | 8,670 |
| 2024/06/04 | 2,851.5 | 2,864.5 | 2,848.5 | 2,854.5 | -8.5 | -0.3% | 3,020 |
| 2024/06/03 | 2,863.5 | 2,876 | 2,860.5 | 2,863 | +22 | +0.8% | 2,160 |
| 2024/05/31 | 2,818 | 2,841 | 2,818 | 2,841 | +50 | +1.8% | 2,180 |
| 2024/05/30 | 2,773.5 | 2,792 | 2,763 | 2,791 | -16 | -0.6% | 35,670 |
| 2024/05/29 | 2,834.5 | 2,850 | 2,807 | 2,807 | -29 | -1% | 8,680 |
| 2024/05/28 | 2,830 | 2,836 | 2,830 | 2,836 | +8.5 | +0.3% | 610 |
| 2024/05/27 | 2,818 | 2,827.5 | 2,815 | 2,827.5 | +21.5 | +0.8% | 3,240 |
| 2024/05/24 | 2,798.5 | 2,812.5 | 2,780.5 | 2,806 | -14 | -0.5% | 11,770 |
| 2024/05/23 | 2,812 | 2,821.5 | 2,789 | 2,820 | +13.5 | +0.5% | 85,880 |
| 2024/05/22 | 2,821 | 2,821 | 2,806.5 | 2,806.5 | -20.5 | -0.7% | 2,550 |
| 2024/05/21 | 2,841.5 | 2,849 | 2,827 | 2,827 | -4 | -0.1% | 5,090 |
| 2024/05/20 | 2,810 | 2,845 | 2,810 | 2,831 | +22.5 | +0.8% | 2,430 |
| 2024/05/17 | 2,796 | 2,808.5 | 2,796 | 2,808.5 | +2.5 | +0.1% | 630 |
| 2024/05/16 | 2,809 | 2,814 | 2,786 | 2,806 | +8 | +0.3% | 10,500 |
| 2024/05/15 | 2,813 | 2,819 | 2,798 | 2,798 | +5 | +0.2% | 1,070 |
251～
300
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
