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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 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 |
| 2017/03/29 | 184,800 | 184,800 | 183,500 | 183,500 | -1,300 | -0.7% | 936 |
| 2017/03/28 | 184,400 | 185,800 | 184,200 | 184,800 | +300 | +0.2% | 640 |
| 2017/03/27 | 186,500 | 186,500 | 184,000 | 184,500 | -1,500 | -0.8% | 1,044 |
| 2017/03/24 | 186,200 | 186,900 | 186,000 | 186,000 | -400 | -0.2% | 423 |
| 2017/03/23 | 188,200 | 188,400 | 186,200 | 186,400 | -2,300 | -1.2% | 536 |
| 2017/03/22 | 189,000 | 189,100 | 187,500 | 188,700 | +600 | +0.3% | 410 |
| 2017/03/21 | 189,000 | 189,500 | 188,100 | 188,100 | -1,000 | -0.5% | 524 |
| 2017/03/17 | 186,600 | 189,100 | 186,500 | 189,100 | +1,900 | +1% | 1,262 |
| 2017/03/16 | 186,300 | 187,200 | 186,200 | 187,200 | -100 | -0.1% | 566 |
| 2017/03/15 | 186,300 | 187,300 | 186,100 | 187,300 | +700 | +0.4% | 474 |
| 2017/03/14 | 187,100 | 187,800 | 186,200 | 186,600 | -1,100 | -0.6% | 524 |
| 2017/03/13 | 189,000 | 189,100 | 185,700 | 187,700 | -1,400 | -0.7% | 1,303 |
| 2017/03/10 | 188,900 | 190,400 | 188,900 | 189,100 | -1,100 | -0.6% | 418 |
| 2017/03/09 | 189,600 | 190,200 | 189,000 | 190,200 | +400 | +0.2% | 506 |
| 2017/03/08 | 190,600 | 190,600 | 189,800 | 189,800 | -900 | -0.5% | 614 |
2001～
2050
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
