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 |
|---|---|---|---|---|---|---|---|
| 2020/06/19 | 261,400 | 263,200 | 258,200 | 260,000 | -3,700 | -1.4% | 369 |
| 2020/06/18 | 261,600 | 263,700 | 255,300 | 263,700 | +200 | +0.1% | 649 |
| 2020/06/17 | 265,100 | 266,300 | 261,500 | 263,500 | -1,600 | -0.6% | 384 |
| 2020/06/16 | 260,900 | 267,100 | 259,800 | 265,100 | +12,600 | +5% | 387 |
| 2020/06/15 | 265,200 | 266,100 | 252,200 | 252,500 | -12,700 | -4.8% | 550 |
| 2020/06/12 | 260,200 | 266,100 | 250,400 | 265,200 | ±0 | ±0% | 1,331 |
| 2020/06/11 | 276,800 | 276,800 | 264,500 | 265,200 | -12,400 | -4.5% | 551 |
| 2020/06/10 | 276,400 | 278,900 | 275,700 | 277,600 | +2,000 | +0.7% | 468 |
| 2020/06/09 | 278,800 | 282,000 | 273,900 | 275,600 | -3,000 | -1.1% | 502 |
| 2020/06/08 | 276,100 | 282,900 | 276,100 | 278,600 | +2,800 | +1% | 666 |
| 2020/06/05 | 269,700 | 276,800 | 268,800 | 275,800 | +6,700 | +2.5% | 748 |
| 2020/06/04 | 275,000 | 279,000 | 269,100 | 269,100 | -2,700 | -1% | 977 |
| 2020/06/03 | 267,700 | 271,800 | 267,100 | 271,800 | +8,700 | +3.3% | 927 |
| 2020/06/02 | 266,000 | 267,800 | 262,800 | 263,100 | +1,100 | +0.4% | 448 |
| 2020/06/01 | 266,700 | 267,600 | 261,100 | 262,000 | -4,700 | -1.8% | 665 |
| 2020/05/29 | 261,000 | 268,100 | 258,900 | 266,700 | +7,100 | +2.7% | 1,064 |
| 2020/05/28 | 259,700 | 261,600 | 255,900 | 259,600 | +200 | +0.1% | 535 |
| 2020/05/27 | 252,900 | 260,900 | 251,100 | 259,400 | +7,400 | +2.9% | 786 |
| 2020/05/26 | 250,000 | 252,400 | 248,000 | 252,000 | +2,000 | +0.8% | 403 |
| 2020/05/25 | 247,400 | 250,000 | 244,300 | 250,000 | +4,000 | +1.6% | 748 |
| 2020/05/22 | 246,600 | 247,400 | 241,500 | 246,000 | -700 | -0.3% | 577 |
| 2020/05/21 | 244,500 | 248,000 | 242,500 | 246,700 | +1,300 | +0.5% | 558 |
| 2020/05/20 | 241,300 | 245,400 | 239,100 | 245,400 | +3,200 | +1.3% | 724 |
| 2020/05/19 | 246,700 | 248,800 | 240,100 | 242,200 | +2,000 | +0.8% | 636 |
| 2020/05/18 | 234,900 | 242,500 | 234,400 | 240,200 | +7,000 | +3% | 618 |
| 2020/05/15 | 247,000 | 248,600 | 233,000 | 233,200 | -11,800 | -4.8% | 841 |
| 2020/05/14 | 247,000 | 249,700 | 244,000 | 245,000 | -3,700 | -1.5% | 573 |
| 2020/05/13 | 251,100 | 253,100 | 244,200 | 248,700 | -3,200 | -1.3% | 761 |
| 2020/05/12 | 259,500 | 259,500 | 250,800 | 251,900 | -8,900 | -3.4% | 782 |
| 2020/05/11 | 260,700 | 263,600 | 254,500 | 260,800 | +6,900 | +2.7% | 1,067 |
| 2020/05/08 | 235,800 | 256,900 | 235,800 | 253,900 | +19,600 | +8.4% | 1,753 |
| 2020/05/07 | 233,500 | 237,900 | 233,400 | 234,300 | -1,200 | -0.5% | 696 |
| 2020/05/01 | 236,700 | 240,000 | 235,000 | 235,500 | -1,200 | -0.5% | 563 |
| 2020/04/30 | 238,500 | 239,800 | 233,700 | 236,700 | +3,200 | +1.4% | 507 |
| 2020/04/28 | 250,000 | 250,000 | 232,700 | 233,500 | -6,800 | -2.8% | 887 |
| 2020/04/27 | 238,500 | 241,400 | 234,400 | 240,300 | +2,100 | +0.9% | 974 |
| 2020/04/24 | 235,200 | 240,000 | 231,900 | 238,200 | +2,700 | +1.1% | 1,057 |
| 2020/04/23 | 224,000 | 236,000 | 223,500 | 235,500 | +11,900 | +5.3% | 1,392 |
| 2020/04/22 | 224,600 | 226,500 | 222,100 | 223,600 | -1,100 | -0.5% | 1,041 |
| 2020/04/21 | 233,200 | 234,100 | 222,000 | 224,700 | -8,300 | -3.6% | 993 |
| 2020/04/20 | 233,300 | 234,900 | 230,100 | 233,000 | ±0 | ±0% | 652 |
| 2020/04/17 | 225,400 | 234,200 | 225,300 | 233,000 | +7,800 | +3.5% | 1,155 |
| 2020/04/16 | 215,200 | 225,500 | 210,800 | 225,200 | +7,000 | +3.2% | 1,932 |
| 2020/04/15 | 228,400 | 228,400 | 216,100 | 218,200 | -6,600 | -2.9% | 1,528 |
| 2020/04/14 | 224,700 | 227,800 | 220,200 | 224,800 | +2,400 | +1.1% | 753 |
| 2020/04/13 | 222,500 | 229,500 | 219,200 | 222,400 | +200 | +0.1% | 933 |
| 2020/04/10 | 217,600 | 222,200 | 212,100 | 222,200 | +5,100 | +2.3% | 1,219 |
| 2020/04/09 | 228,400 | 228,500 | 214,900 | 217,100 | -6,300 | -2.8% | 1,544 |
| 2020/04/08 | 225,400 | 228,900 | 211,500 | 223,400 | -1,900 | -0.8% | 1,385 |
| 2020/04/07 | 212,500 | 230,900 | 212,500 | 225,300 | +21,600 | +10.6% | 1,580 |
1251～
1300
件表示中 / 2884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
