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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 203,000 | 207,100 | 203,000 | 207,000 | +4,500 | +2.2% | 1,341 |
| 2017/06/09 | 202,700 | 203,800 | 202,300 | 202,500 | +800 | +0.4% | 969 |
| 2017/06/08 | 202,000 | 202,900 | 201,500 | 201,700 | -300 | -0.1% | 354 |
| 2017/06/07 | 202,200 | 202,900 | 201,100 | 202,000 | -200 | -0.1% | 519 |
| 2017/06/06 | 201,800 | 202,900 | 200,300 | 202,200 | +400 | +0.2% | 456 |
| 2017/06/05 | 200,100 | 203,000 | 200,000 | 201,800 | -600 | -0.3% | 630 |
| 2017/06/02 | 199,800 | 203,600 | 199,600 | 202,400 | +3,000 | +1.5% | 2,111 |
| 2017/06/01 | 197,200 | 200,500 | 196,100 | 199,400 | +2,200 | +1.1% | 1,509 |
| 2017/05/31 | 194,200 | 197,500 | 193,400 | 197,200 | +4,200 | +2.2% | 2,097 |
| 2017/05/30 | 191,400 | 193,800 | 190,700 | 193,000 | +1,100 | +0.6% | 1,880 |
| 2017/05/29 | 192,200 | 192,200 | 190,500 | 191,900 | -300 | -0.2% | 721 |
| 2017/05/26 | 192,700 | 193,000 | 192,200 | 192,200 | -700 | -0.4% | 482 |
| 2017/05/25 | 193,300 | 194,000 | 192,600 | 192,900 | -400 | -0.2% | 471 |
| 2017/05/24 | 192,800 | 194,400 | 192,600 | 193,300 | +600 | +0.3% | 926 |
| 2017/05/23 | 192,200 | 192,700 | 191,800 | 192,700 | +500 | +0.3% | 222 |
| 2017/05/22 | 192,100 | 192,300 | 191,800 | 192,200 | +100 | +0.1% | 245 |
| 2017/05/19 | 192,000 | 192,300 | 191,500 | 192,100 | +100 | +0.1% | 106 |
| 2017/05/18 | 189,300 | 192,000 | 188,600 | 192,000 | +2,200 | +1.2% | 376 |
| 2017/05/17 | 191,100 | 191,400 | 189,000 | 189,800 | -1,900 | -1% | 433 |
| 2017/05/16 | 191,300 | 192,000 | 190,900 | 191,700 | +500 | +0.3% | 197 |
| 2017/05/15 | 192,900 | 193,000 | 191,200 | 191,200 | -1,700 | -0.9% | 315 |
| 2017/05/12 | 192,800 | 192,900 | 191,500 | 192,900 | +600 | +0.3% | 251 |
| 2017/05/11 | 193,500 | 193,500 | 192,100 | 192,300 | -800 | -0.4% | 176 |
| 2017/05/10 | 192,700 | 193,800 | 191,400 | 193,100 | +400 | +0.2% | 502 |
| 2017/05/09 | 193,000 | 193,400 | 192,700 | 192,700 | -300 | -0.2% | 282 |
| 2017/05/08 | 191,100 | 193,900 | 190,500 | 193,000 | +2,500 | +1.3% | 610 |
| 2017/05/02 | 191,200 | 191,400 | 190,500 | 190,500 | +300 | +0.2% | 238 |
| 2017/05/01 | 191,100 | 192,200 | 190,200 | 190,200 | -1,200 | -0.6% | 269 |
| 2017/04/28 | 191,100 | 192,200 | 190,100 | 191,400 | +200 | +0.1% | 427 |
| 2017/04/27 | 189,000 | 192,000 | 189,000 | 191,200 | +2,000 | +1.1% | 843 |
| 2017/04/26 | 191,000 | 191,700 | 189,200 | 189,200 | -1,600 | -0.8% | 649 |
| 2017/04/25 | 192,300 | 192,600 | 190,400 | 190,800 | -2,600 | -1.3% | 487 |
| 2017/04/24 | 192,000 | 194,000 | 191,000 | 193,400 | +1,900 | +1% | 1,601 |
| 2017/04/21 | 190,200 | 193,100 | 190,200 | 191,500 | +1,100 | +0.6% | 811 |
| 2017/04/20 | 190,600 | 191,800 | 189,500 | 190,400 | -200 | -0.1% | 436 |
| 2017/04/19 | 191,000 | 193,300 | 190,300 | 190,600 | -500 | -0.3% | 1,361 |
| 2017/04/18 | 182,000 | 191,100 | 182,000 | 191,100 | +9,300 | +5.1% | 2,113 |
| 2017/04/17 | 177,900 | 181,900 | 177,100 | 181,800 | +6,400 | +3.6% | 1,128 |
| 2017/04/14 | 175,900 | 176,200 | 175,400 | 175,400 | -700 | -0.4% | 310 |
| 2017/04/13 | 176,600 | 176,900 | 175,800 | 176,100 | -100 | -0.1% | 404 |
| 2017/04/12 | 177,900 | 178,100 | 176,000 | 176,200 | -2,100 | -1.2% | 1,020 |
| 2017/04/11 | 179,000 | 179,100 | 178,200 | 178,300 | -400 | -0.2% | 277 |
| 2017/04/10 | 179,400 | 179,600 | 178,100 | 178,700 | -500 | -0.3% | 336 |
| 2017/04/07 | 179,300 | 179,300 | 177,300 | 179,200 | +200 | +0.1% | 341 |
| 2017/04/06 | 176,800 | 179,100 | 176,700 | 179,000 | +1,300 | +0.7% | 680 |
| 2017/04/05 | 179,800 | 179,800 | 177,000 | 177,700 | -2,000 | -1.1% | 1,216 |
| 2017/04/04 | 181,800 | 181,900 | 179,700 | 179,700 | -2,500 | -1.4% | 1,191 |
| 2017/04/03 | 182,800 | 182,900 | 181,900 | 182,200 | -500 | -0.3% | 489 |
| 2017/03/31 | 181,700 | 184,700 | 181,400 | 182,700 | +1,400 | +0.8% | 641 |
| 2017/03/30 | 183,100 | 183,200 | 181,000 | 181,300 | -2,200 | -1.2% | 1,821 |
1951～
2000
件表示中 / 2848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
