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 |
|---|---|---|---|---|---|---|---|
| 2019/03/22 | 280,500 | 280,700 | 278,600 | 279,800 | -700 | -0.2% | 973 |
| 2019/03/20 | 279,000 | 280,500 | 278,500 | 280,500 | +1,500 | +0.5% | 858 |
| 2019/03/19 | 277,500 | 279,000 | 277,400 | 279,000 | +1,200 | +0.4% | 811 |
| 2019/03/18 | 275,900 | 277,800 | 275,600 | 277,800 | +1,900 | +0.7% | 913 |
| 2019/03/15 | 274,500 | 277,000 | 274,200 | 275,900 | +2,300 | +0.8% | 1,222 |
| 2019/03/14 | 269,000 | 273,600 | 268,500 | 273,600 | +3,800 | +1.4% | 1,062 |
| 2019/03/13 | 268,800 | 269,800 | 267,600 | 269,800 | +900 | +0.3% | 573 |
| 2019/03/12 | 267,700 | 270,000 | 266,700 | 268,900 | +2,000 | +0.7% | 1,077 |
| 2019/03/11 | 267,000 | 268,000 | 266,400 | 266,900 | +300 | +0.1% | 620 |
| 2019/03/08 | 268,900 | 269,300 | 266,000 | 266,600 | -1,900 | -0.7% | 1,200 |
| 2019/03/07 | 268,800 | 269,600 | 267,800 | 268,500 | -300 | -0.1% | 767 |
| 2019/03/06 | 270,400 | 270,500 | 268,800 | 268,800 | -2,400 | -0.9% | 841 |
| 2019/03/05 | 270,300 | 271,400 | 269,900 | 271,200 | +1,200 | +0.4% | 1,130 |
| 2019/03/04 | 271,100 | 271,100 | 269,900 | 270,000 | -200 | -0.1% | 679 |
| 2019/03/01 | 273,200 | 273,300 | 270,200 | 270,200 | -3,700 | -1.4% | 876 |
| 2019/02/28 | 274,000 | 274,000 | 272,300 | 273,900 | +500 | +0.2% | 555 |
| 2019/02/27 | 273,800 | 275,900 | 273,000 | 273,400 | -200 | -0.1% | 954 |
| 2019/02/26 | 269,700 | 273,800 | 269,000 | 273,600 | -3,400 | -1.2% | 2,232 |
| 2019/02/25 | 276,000 | 278,000 | 275,000 | 277,000 | +600 | +0.2% | 1,866 |
| 2019/02/22 | 274,200 | 276,500 | 273,800 | 276,400 | +2,600 | +0.9% | 881 |
| 2019/02/21 | 274,000 | 274,200 | 272,700 | 273,800 | +400 | +0.1% | 736 |
| 2019/02/20 | 271,200 | 273,700 | 271,100 | 273,400 | +1,900 | +0.7% | 563 |
| 2019/02/19 | 270,600 | 271,700 | 269,700 | 271,500 | +1,000 | +0.4% | 644 |
| 2019/02/18 | 272,100 | 272,400 | 270,500 | 270,500 | -1,600 | -0.6% | 864 |
| 2019/02/15 | 273,100 | 273,100 | 270,300 | 272,100 | -1,000 | -0.4% | 980 |
| 2019/02/14 | 273,300 | 274,200 | 271,600 | 273,100 | -700 | -0.3% | 986 |
| 2019/02/13 | 274,800 | 275,800 | 273,800 | 273,800 | -800 | -0.3% | 528 |
| 2019/02/12 | 276,400 | 276,900 | 273,300 | 274,600 | -1,900 | -0.7% | 1,087 |
| 2019/02/08 | 276,000 | 278,000 | 273,500 | 276,500 | +500 | +0.2% | 1,292 |
| 2019/02/07 | 277,800 | 278,500 | 275,200 | 276,000 | -1,800 | -0.6% | 914 |
| 2019/02/06 | 278,000 | 279,100 | 277,800 | 277,800 | ±0 | ±0% | 557 |
| 2019/02/05 | 278,300 | 278,700 | 277,300 | 277,800 | -400 | -0.1% | 691 |
| 2019/02/04 | 278,500 | 279,200 | 277,600 | 278,200 | +300 | +0.1% | 592 |
| 2019/02/01 | 276,600 | 279,300 | 276,200 | 277,900 | +1,300 | +0.5% | 709 |
| 2019/01/31 | 277,500 | 278,600 | 275,600 | 276,600 | +500 | +0.2% | 1,013 |
| 2019/01/30 | 275,000 | 277,700 | 274,800 | 276,100 | +1,300 | +0.5% | 1,223 |
| 2019/01/29 | 272,500 | 274,900 | 271,300 | 274,800 | +2,300 | +0.8% | 1,259 |
| 2019/01/28 | 271,000 | 272,600 | 270,800 | 272,500 | +1,300 | +0.5% | 473 |
| 2019/01/25 | 270,100 | 272,200 | 269,100 | 271,200 | +1,300 | +0.5% | 875 |
| 2019/01/24 | 266,300 | 270,500 | 266,200 | 269,900 | +3,600 | +1.4% | 828 |
| 2019/01/23 | 269,600 | 269,600 | 266,300 | 266,300 | -3,300 | -1.2% | 1,396 |
| 2019/01/22 | 270,500 | 271,100 | 268,900 | 269,600 | -800 | -0.3% | 803 |
| 2019/01/21 | 273,200 | 273,200 | 269,600 | 270,400 | -2,800 | -1% | 774 |
| 2019/01/18 | 273,000 | 275,700 | 272,300 | 273,200 | -700 | -0.3% | 833 |
| 2019/01/17 | 275,600 | 275,600 | 273,400 | 273,900 | -1,700 | -0.6% | 783 |
| 2019/01/16 | 273,100 | 275,800 | 273,100 | 275,600 | +2,600 | +1% | 1,171 |
| 2019/01/15 | 272,500 | 275,800 | 272,400 | 273,000 | +700 | +0.3% | 2,414 |
| 2019/01/11 | 272,400 | 272,500 | 270,900 | 272,300 | -200 | -0.1% | 914 |
| 2019/01/10 | 268,800 | 273,400 | 268,800 | 272,500 | +4,200 | +1.6% | 2,215 |
| 2019/01/09 | 268,800 | 269,400 | 266,100 | 268,300 | -500 | -0.2% | 1,406 |
1551～
1600
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
