Ｏｎｅリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 254,700 | 255,200 | 251,400 | 251,400 | -1,500 | -0.6% | 848 |
| 2022/11/30 | 260,300 | 261,000 | 251,900 | 252,900 | -8,200 | -3.1% | 3,663 |
| 2022/11/29 | 255,300 | 262,400 | 255,300 | 261,100 | +5,800 | +2.3% | 2,446 |
| 2022/11/28 | 252,900 | 255,400 | 252,900 | 255,300 | +4,600 | +1.8% | 1,257 |
| 2022/11/25 | 251,900 | 252,100 | 250,100 | 250,700 | +200 | +0.1% | 780 |
| 2022/11/24 | 248,800 | 251,300 | 248,100 | 250,500 | +2,700 | +1.1% | 856 |
| 2022/11/22 | 250,300 | 250,400 | 247,400 | 247,800 | -1,700 | -0.7% | 566 |
| 2022/11/21 | 248,200 | 250,500 | 247,900 | 249,500 | +2,900 | +1.2% | 736 |
| 2022/11/18 | 245,500 | 246,600 | 245,200 | 246,600 | +400 | +0.2% | 438 |
| 2022/11/17 | 243,500 | 246,300 | 243,500 | 246,200 | +2,800 | +1.2% | 522 |
| 2022/11/16 | 243,400 | 244,800 | 242,400 | 243,400 | +1,300 | +0.5% | 554 |
| 2022/11/15 | 244,300 | 245,400 | 241,900 | 242,100 | -3,000 | -1.2% | 769 |
| 2022/11/14 | 248,300 | 249,300 | 244,000 | 245,100 | -3,900 | -1.6% | 624 |
| 2022/11/11 | 248,100 | 250,900 | 247,700 | 249,000 | +2,100 | +0.9% | 664 |
| 2022/11/10 | 248,000 | 248,200 | 246,200 | 246,900 | -1,100 | -0.4% | 446 |
| 2022/11/09 | 247,300 | 249,000 | 246,900 | 248,000 | +700 | +0.3% | 777 |
| 2022/11/08 | 244,500 | 248,200 | 244,500 | 247,300 | +3,000 | +1.2% | 666 |
| 2022/11/07 | 244,400 | 245,800 | 243,200 | 244,300 | +1,100 | +0.5% | 714 |
| 2022/11/04 | 242,000 | 246,700 | 241,800 | 243,200 | -2,200 | -0.9% | 1,198 |
| 2022/11/02 | 250,600 | 252,200 | 245,200 | 245,400 | -5,200 | -2.1% | 1,764 |
| 2022/11/01 | 248,300 | 250,700 | 245,300 | 250,600 | +2,700 | +1.1% | 1,630 |
| 2022/10/31 | 244,400 | 249,000 | 244,100 | 247,900 | +5,100 | +2.1% | 2,171 |
| 2022/10/28 | 241,300 | 244,400 | 240,000 | 242,800 | +1,300 | +0.5% | 1,132 |
| 2022/10/27 | 241,100 | 242,000 | 237,800 | 241,500 | +400 | +0.2% | 1,488 |
| 2022/10/26 | 233,700 | 241,100 | 232,100 | 241,100 | +9,000 | +3.9% | 1,656 |
| 2022/10/25 | 232,100 | 233,000 | 231,600 | 232,100 | +500 | +0.2% | 1,303 |
| 2022/10/24 | 235,000 | 235,800 | 231,300 | 231,600 | -2,700 | -1.2% | 1,226 |
| 2022/10/21 | 234,400 | 235,400 | 232,900 | 234,300 | +700 | +0.3% | 1,061 |
| 2022/10/20 | 237,100 | 237,500 | 233,300 | 233,600 | -4,600 | -1.9% | 2,206 |
| 2022/10/19 | 243,500 | 244,800 | 238,000 | 238,200 | -3,500 | -1.4% | 1,623 |
| 2022/10/18 | 254,100 | 254,200 | 241,000 | 241,700 | -14,500 | -5.7% | 3,424 |
| 2022/10/17 | 257,300 | 257,800 | 254,300 | 256,200 | -1,500 | -0.6% | 979 |
| 2022/10/14 | 259,700 | 261,200 | 257,600 | 257,700 | -1,500 | -0.6% | 1,013 |
| 2022/10/13 | 259,700 | 260,100 | 258,700 | 259,200 | -800 | -0.3% | 846 |
| 2022/10/12 | 259,500 | 261,400 | 259,400 | 260,000 | +700 | +0.3% | 840 |
| 2022/10/11 | 261,000 | 261,100 | 258,700 | 259,300 | -1,700 | -0.7% | 1,021 |
| 2022/10/07 | 262,500 | 264,500 | 260,900 | 261,000 | -4,500 | -1.7% | 959 |
| 2022/10/06 | 265,400 | 266,700 | 263,900 | 265,500 | +800 | +0.3% | 997 |
| 2022/10/05 | 267,700 | 269,300 | 264,700 | 264,700 | -3,800 | -1.4% | 765 |
| 2022/10/04 | 266,400 | 268,800 | 265,200 | 268,500 | +4,400 | +1.7% | 1,364 |
| 2022/10/03 | 262,200 | 264,900 | 260,300 | 264,100 | +700 | +0.3% | 1,363 |
| 2022/09/30 | 260,200 | 263,700 | 257,600 | 263,400 | +1,000 | +0.4% | 1,884 |
| 2022/09/29 | 264,100 | 267,500 | 262,000 | 262,400 | +3,300 | +1.3% | 931 |
| 2022/09/28 | 265,300 | 265,400 | 256,800 | 259,100 | -5,000 | -1.9% | 1,642 |
| 2022/09/27 | 267,500 | 269,300 | 264,100 | 264,100 | -3,800 | -1.4% | 1,212 |
| 2022/09/26 | 269,900 | 270,600 | 267,600 | 267,900 | -3,200 | -1.2% | 978 |
| 2022/09/22 | 269,400 | 271,700 | 267,600 | 271,100 | +700 | +0.3% | 684 |
| 2022/09/21 | 272,000 | 272,100 | 269,300 | 270,400 | -1,600 | -0.6% | 513 |
| 2022/09/20 | 273,600 | 273,900 | 269,800 | 272,000 | -1,500 | -0.5% | 875 |
| 2022/09/16 | 272,300 | 273,700 | 271,700 | 273,500 | +600 | +0.2% | 1,924 |
651～
700
件表示中 / 2883件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
