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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 277,200 | 277,300 | 273,500 | 273,500 | -2,600 | -0.9% | 1,007 |
| 2022/08/23 | 277,700 | 277,800 | 276,100 | 276,100 | -400 | -0.1% | 570 |
| 2022/08/22 | 278,000 | 278,100 | 276,500 | 276,500 | -1,500 | -0.5% | 622 |
| 2022/08/19 | 277,300 | 278,400 | 276,900 | 278,000 | +1,400 | +0.5% | 728 |
| 2022/08/18 | 275,500 | 276,900 | 274,300 | 276,600 | +1,600 | +0.6% | 510 |
| 2022/08/17 | 276,500 | 277,100 | 275,000 | 275,000 | -1,500 | -0.5% | 479 |
| 2022/08/16 | 275,500 | 276,500 | 274,900 | 276,500 | +1,200 | +0.4% | 559 |
| 2022/08/15 | 273,500 | 275,500 | 273,400 | 275,300 | +2,300 | +0.8% | 1,176 |
| 2022/08/12 | 273,900 | 274,200 | 272,900 | 273,000 | ±0 | ±0% | 700 |
| 2022/08/10 | 274,400 | 274,700 | 272,600 | 273,000 | -1,500 | -0.5% | 809 |
| 2022/08/09 | 275,600 | 276,100 | 274,000 | 274,500 | -1,000 | -0.4% | 770 |
| 2022/08/08 | 274,700 | 276,000 | 274,700 | 275,500 | +300 | +0.1% | 1,037 |
| 2022/08/05 | 276,600 | 276,600 | 275,000 | 275,200 | -400 | -0.1% | 919 |
| 2022/08/04 | 276,700 | 278,000 | 275,000 | 275,600 | -300 | -0.1% | 766 |
| 2022/08/03 | 275,300 | 276,200 | 273,800 | 275,900 | +1,100 | +0.4% | 1,166 |
| 2022/08/02 | 276,500 | 276,500 | 273,700 | 274,800 | -1,600 | -0.6% | 847 |
| 2022/08/01 | 278,100 | 278,100 | 275,200 | 276,400 | -400 | -0.1% | 925 |
| 2022/07/29 | 274,100 | 277,400 | 274,000 | 276,800 | +1,800 | +0.7% | 1,357 |
| 2022/07/28 | 273,700 | 275,000 | 272,300 | 275,000 | +2,500 | +0.9% | 537 |
| 2022/07/27 | 271,800 | 273,600 | 271,700 | 272,500 | +900 | +0.3% | 893 |
| 2022/07/26 | 272,000 | 272,000 | 270,700 | 271,600 | +1,000 | +0.4% | 494 |
| 2022/07/25 | 271,500 | 272,400 | 270,000 | 270,600 | -200 | -0.1% | 770 |
| 2022/07/22 | 272,200 | 272,400 | 270,300 | 270,800 | -800 | -0.3% | 777 |
| 2022/07/21 | 271,500 | 272,700 | 270,500 | 271,600 | +2,800 | +1% | 1,166 |
| 2022/07/20 | 270,600 | 271,100 | 267,500 | 268,800 | -1,600 | -0.6% | 891 |
| 2022/07/19 | 270,600 | 271,800 | 269,600 | 270,400 | +2,200 | +0.8% | 580 |
| 2022/07/15 | 269,500 | 270,400 | 268,200 | 268,200 | -100 | ±0% | 746 |
| 2022/07/14 | 269,400 | 269,400 | 267,300 | 268,300 | -1,100 | -0.4% | 473 |
| 2022/07/13 | 268,900 | 271,200 | 268,800 | 269,400 | +1,300 | +0.5% | 494 |
| 2022/07/12 | 268,500 | 268,900 | 267,100 | 268,100 | +600 | +0.2% | 416 |
| 2022/07/11 | 264,800 | 268,600 | 264,800 | 267,500 | +4,000 | +1.5% | 551 |
| 2022/07/08 | 266,300 | 266,800 | 263,500 | 263,500 | -1,600 | -0.6% | 911 |
| 2022/07/07 | 260,800 | 265,700 | 260,800 | 265,100 | +4,600 | +1.8% | 633 |
| 2022/07/06 | 264,200 | 265,300 | 260,500 | 260,500 | -4,300 | -1.6% | 1,249 |
| 2022/07/05 | 263,000 | 265,300 | 262,400 | 264,800 | -900 | -0.3% | 800 |
| 2022/07/04 | 264,800 | 265,700 | 262,600 | 265,700 | +2,600 | +1% | 673 |
| 2022/07/01 | 268,000 | 269,000 | 261,400 | 263,100 | -5,500 | -2% | 1,287 |
| 2022/06/30 | 269,000 | 270,600 | 268,000 | 268,600 | -900 | -0.3% | 1,202 |
| 2022/06/29 | 266,400 | 269,600 | 265,200 | 269,500 | +4,500 | +1.7% | 1,368 |
| 2022/06/28 | 261,400 | 266,400 | 261,400 | 265,000 | +2,600 | +1% | 1,327 |
| 2022/06/27 | 262,000 | 263,700 | 260,800 | 262,400 | +3,900 | +1.5% | 1,197 |
| 2022/06/24 | 259,400 | 260,700 | 257,800 | 258,500 | -700 | -0.3% | 1,721 |
| 2022/06/23 | 260,700 | 264,700 | 257,600 | 259,200 | -900 | -0.3% | 2,436 |
| 2022/06/22 | 267,000 | 267,000 | 259,700 | 260,100 | -3,400 | -1.3% | 1,674 |
| 2022/06/21 | 266,100 | 266,100 | 262,100 | 263,500 | -900 | -0.3% | 962 |
| 2022/06/20 | 266,500 | 267,300 | 261,900 | 264,400 | -1,800 | -0.7% | 943 |
| 2022/06/17 | 264,300 | 267,400 | 260,700 | 266,200 | -1,000 | -0.4% | 1,314 |
| 2022/06/16 | 264,600 | 269,100 | 264,600 | 267,200 | +6,400 | +2.5% | 1,416 |
| 2022/06/15 | 268,900 | 270,200 | 260,400 | 260,800 | -8,500 | -3.2% | 1,829 |
| 2022/06/14 | 274,000 | 274,000 | 267,800 | 269,300 | -5,600 | -2% | 1,337 |
751～
800
件表示中 / 2917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
