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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 234,700 | 242,700 | 234,000 | 241,400 | +4,400 | +1.9% | 984 |
| 2018/03/12 | 234,000 | 239,300 | 234,000 | 237,000 | +4,600 | +2% | 721 |
| 2018/03/09 | 232,400 | 233,400 | 232,000 | 232,400 | ±0 | ±0% | 604 |
| 2018/03/08 | 235,700 | 236,400 | 232,300 | 232,400 | -3,900 | -1.7% | 1,364 |
| 2018/03/07 | 239,800 | 240,200 | 236,300 | 236,300 | -3,400 | -1.4% | 490 |
| 2018/03/06 | 240,600 | 242,200 | 239,100 | 239,700 | -800 | -0.3% | 281 |
| 2018/03/05 | 244,800 | 244,800 | 239,500 | 240,500 | -1,400 | -0.6% | 448 |
| 2018/03/02 | 243,000 | 243,100 | 241,200 | 241,900 | -1,200 | -0.5% | 479 |
| 2018/03/01 | 245,600 | 246,400 | 243,100 | 243,100 | -3,400 | -1.4% | 608 |
| 2018/02/28 | 245,600 | 246,500 | 244,900 | 246,500 | +500 | +0.2% | 385 |
| 2018/02/27 | 245,400 | 246,800 | 245,300 | 246,000 | +700 | +0.3% | 674 |
| 2018/02/26 | 244,600 | 245,700 | 244,600 | 245,300 | -6,700 | -2.7% | 1,096 |
| 2018/02/23 | 250,000 | 254,000 | 249,800 | 252,000 | +2,300 | +0.9% | 1,426 |
| 2018/02/22 | 251,600 | 251,600 | 249,100 | 249,700 | -1,100 | -0.4% | 925 |
| 2018/02/21 | 251,000 | 251,800 | 249,800 | 250,800 | -300 | -0.1% | 709 |
| 2018/02/20 | 252,400 | 254,200 | 251,100 | 251,100 | -100 | ±0% | 844 |
| 2018/02/19 | 248,700 | 251,300 | 248,700 | 251,200 | +3,200 | +1.3% | 805 |
| 2018/02/16 | 245,500 | 248,000 | 245,500 | 248,000 | +2,100 | +0.9% | 568 |
| 2018/02/15 | 245,100 | 246,900 | 244,600 | 245,900 | +1,500 | +0.6% | 376 |
| 2018/02/14 | 243,600 | 246,700 | 243,100 | 244,400 | +800 | +0.3% | 727 |
| 2018/02/13 | 249,900 | 251,000 | 243,600 | 243,600 | -2,400 | -1% | 1,125 |
| 2018/02/09 | 246,000 | 248,000 | 244,700 | 246,000 | -4,900 | -2% | 990 |
| 2018/02/08 | 250,000 | 251,900 | 248,400 | 250,900 | +6,900 | +2.8% | 724 |
| 2018/02/07 | 247,400 | 252,400 | 244,000 | 244,000 | +200 | +0.1% | 1,093 |
| 2018/02/06 | 249,700 | 251,700 | 242,200 | 243,800 | -11,600 | -4.5% | 2,086 |
| 2018/02/05 | 254,500 | 255,900 | 252,600 | 255,400 | -100 | ±0% | 756 |
| 2018/02/02 | 256,400 | 257,100 | 255,500 | 255,500 | -800 | -0.3% | 455 |
| 2018/02/01 | 259,300 | 259,900 | 255,300 | 256,300 | -2,200 | -0.9% | 1,246 |
| 2018/01/31 | 257,900 | 259,200 | 257,600 | 258,500 | +600 | +0.2% | 381 |
| 2018/01/30 | 259,000 | 259,200 | 257,400 | 257,900 | -500 | -0.2% | 418 |
| 2018/01/29 | 257,100 | 258,900 | 257,100 | 258,400 | +1,200 | +0.5% | 535 |
| 2018/01/26 | 258,700 | 258,700 | 256,500 | 257,200 | +400 | +0.2% | 314 |
| 2018/01/25 | 257,700 | 259,400 | 256,800 | 256,800 | -600 | -0.2% | 1,094 |
| 2018/01/24 | 256,700 | 257,400 | 256,100 | 257,400 | +1,000 | +0.4% | 699 |
| 2018/01/23 | 256,200 | 256,800 | 255,100 | 256,400 | +1,300 | +0.5% | 460 |
| 2018/01/22 | 256,400 | 256,400 | 255,000 | 255,100 | ±0 | ±0% | 368 |
| 2018/01/19 | 255,600 | 256,400 | 254,200 | 255,100 | -400 | -0.2% | 653 |
| 2018/01/18 | 256,000 | 256,900 | 254,300 | 255,500 | -300 | -0.1% | 1,506 |
| 2018/01/17 | 256,300 | 256,800 | 255,100 | 255,800 | -1,000 | -0.4% | 677 |
| 2018/01/16 | 257,400 | 257,700 | 256,400 | 256,800 | -400 | -0.2% | 284 |
| 2018/01/15 | 257,600 | 257,700 | 255,700 | 257,200 | ±0 | ±0% | 897 |
| 2018/01/12 | 254,500 | 257,900 | 254,000 | 257,200 | +3,300 | +1.3% | 790 |
| 2018/01/11 | 252,500 | 253,900 | 252,200 | 253,900 | +2,200 | +0.9% | 533 |
| 2018/01/10 | 253,000 | 253,000 | 250,400 | 251,700 | +100 | ±0% | 796 |
| 2018/01/09 | 250,000 | 254,200 | 250,000 | 251,600 | +2,200 | +0.9% | 646 |
| 2018/01/05 | 250,200 | 250,800 | 249,400 | 249,400 | -600 | -0.2% | 466 |
| 2018/01/04 | 250,000 | 250,200 | 247,800 | 250,000 | ±0 | ±0% | 645 |
| 2017/12/29 | 249,600 | 250,100 | 248,800 | 250,000 | +400 | +0.2% | 361 |
| 2017/12/28 | 249,700 | 250,000 | 249,500 | 249,600 | ±0 | ±0% | 305 |
| 2017/12/27 | 249,500 | 249,600 | 248,100 | 249,600 | +800 | +0.3% | 280 |
1801～
1850
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
