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 |
|---|---|---|---|---|---|---|---|
| 2015/02/19 | 520,000 | 521,000 | 517,000 | 518,000 | -2,000 | -0.4% | 388 |
| 2015/02/18 | 517,000 | 521,000 | 516,000 | 520,000 | +3,000 | +0.6% | 459 |
| 2015/02/17 | 513,000 | 518,000 | 508,000 | 517,000 | +6,000 | +1.2% | 530 |
| 2015/02/16 | 514,000 | 516,000 | 511,000 | 511,000 | -2,000 | -0.4% | 378 |
| 2015/02/13 | 509,000 | 514,000 | 507,000 | 513,000 | +2,000 | +0.4% | 369 |
| 2015/02/12 | 511,000 | 512,000 | 502,000 | 511,000 | +3,000 | +0.6% | 691 |
| 2015/02/10 | 505,000 | 511,000 | 504,000 | 508,000 | -1,000 | -0.2% | 452 |
| 2015/02/09 | 519,000 | 520,000 | 500,000 | 509,000 | -9,000 | -1.7% | 1,077 |
| 2015/02/06 | 516,000 | 522,000 | 515,000 | 518,000 | +6,000 | +1.2% | 659 |
| 2015/02/05 | 495,000 | 514,000 | 494,500 | 512,000 | +17,500 | +3.5% | 984 |
| 2015/02/04 | 482,000 | 495,000 | 482,000 | 494,500 | +9,500 | +2% | 1,435 |
| 2015/02/03 | 498,500 | 499,000 | 484,500 | 485,000 | -14,500 | -2.9% | 1,482 |
| 2015/02/02 | 514,000 | 515,000 | 497,000 | 499,500 | -16,500 | -3.2% | 1,174 |
| 2015/01/30 | 505,000 | 516,000 | 504,000 | 516,000 | +7,000 | +1.4% | 707 |
| 2015/01/29 | 513,000 | 515,000 | 505,000 | 509,000 | -5,000 | -1% | 928 |
| 2015/01/28 | 516,000 | 520,000 | 511,000 | 514,000 | -3,000 | -0.6% | 658 |
| 2015/01/27 | 521,000 | 523,000 | 510,000 | 517,000 | -6,000 | -1.1% | 1,628 |
| 2015/01/26 | 529,000 | 530,000 | 523,000 | 523,000 | -7,000 | -1.3% | 548 |
| 2015/01/23 | 525,000 | 535,000 | 523,000 | 530,000 | -5,000 | -0.9% | 2,010 |
| 2015/01/22 | 546,000 | 548,000 | 525,000 | 535,000 | -10,000 | -1.8% | 2,230 |
| 2015/01/21 | 536,000 | 545,000 | 534,000 | 545,000 | +15,000 | +2.8% | 1,742 |
| 2015/01/20 | 525,000 | 532,000 | 523,000 | 530,000 | +5,000 | +1% | 675 |
| 2015/01/19 | 522,000 | 533,000 | 520,000 | 525,000 | +3,000 | +0.6% | 1,466 |
| 2015/01/16 | 537,000 | 539,000 | 507,000 | 522,000 | -20,000 | -3.7% | 2,665 |
| 2015/01/15 | 528,000 | 545,000 | 525,000 | 542,000 | +20,000 | +3.8% | 2,321 |
| 2015/01/14 | 501,000 | 523,000 | 500,000 | 522,000 | +22,000 | +4.4% | 2,351 |
| 2015/01/13 | 485,000 | 504,000 | 485,000 | 500,000 | +18,500 | +3.8% | 2,471 |
| 2015/01/09 | 467,500 | 484,500 | 467,500 | 481,500 | +17,000 | +3.7% | 1,798 |
| 2015/01/08 | 460,000 | 465,000 | 459,500 | 464,500 | +4,500 | +1% | 1,149 |
| 2015/01/07 | 458,000 | 460,000 | 456,500 | 460,000 | +2,000 | +0.4% | 815 |
| 2015/01/06 | 457,000 | 458,000 | 456,000 | 458,000 | +1,500 | +0.3% | 883 |
| 2015/01/05 | 457,000 | 458,000 | 456,000 | 456,500 | +500 | +0.1% | 447 |
| 2014/12/30 | 454,500 | 456,500 | 454,000 | 456,000 | +1,000 | +0.2% | 997 |
| 2014/12/29 | 454,000 | 455,000 | 453,500 | 455,000 | +2,000 | +0.4% | 598 |
| 2014/12/26 | 453,500 | 454,000 | 452,500 | 453,000 | +500 | +0.1% | 675 |
| 2014/12/25 | 453,000 | 453,000 | 451,500 | 452,500 | ±0 | ±0% | 405 |
| 2014/12/24 | 452,500 | 453,000 | 451,000 | 452,500 | ±0 | ±0% | 465 |
| 2014/12/22 | 453,000 | 453,000 | 451,500 | 452,500 | +1,000 | +0.2% | 409 |
| 2014/12/19 | 447,500 | 451,500 | 447,000 | 451,500 | +5,500 | +1.2% | 544 |
| 2014/12/18 | 450,000 | 451,000 | 445,500 | 446,000 | -4,000 | -0.9% | 718 |
| 2014/12/17 | 451,000 | 452,000 | 450,000 | 450,000 | -2,000 | -0.4% | 445 |
| 2014/12/16 | 453,000 | 453,000 | 450,000 | 452,000 | ±0 | ±0% | 1,061 |
| 2014/12/15 | 451,500 | 453,500 | 451,000 | 452,000 | ±0 | ±0% | 1,152 |
| 2014/12/12 | 452,000 | 453,000 | 451,500 | 452,000 | ±0 | ±0% | 1,090 |
| 2014/12/11 | 450,000 | 452,000 | 450,000 | 452,000 | ±0 | ±0% | 620 |
| 2014/12/10 | 450,000 | 452,000 | 449,500 | 452,000 | +500 | +0.1% | 925 |
| 2014/12/09 | 450,000 | 451,500 | 449,500 | 451,500 | +1,500 | +0.3% | 561 |
| 2014/12/08 | 449,500 | 451,500 | 449,000 | 450,000 | +2,500 | +0.6% | 748 |
| 2014/12/05 | 446,500 | 449,000 | 445,000 | 447,500 | ±0 | ±0% | 738 |
| 2014/12/04 | 451,000 | 451,000 | 446,500 | 447,500 | -1,500 | -0.3% | 809 |
2551～
2600
件表示中 / 2882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
