One ETF トピックスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,394 | 2,394 | 2,382 | 2,382 | +5.5 | +0.2% | 3,250 |
2023/12/14 | 2,404.5 | 2,406 | 2,368.5 | 2,376.5 | -36.5 | -1.5% | 195,270 |
2023/12/13 | 2,411 | 2,413.5 | 2,402 | 2,413 | +3 | +0.1% | 21,930 |
2023/12/12 | 2,418.5 | 2,421.5 | 2,410 | 2,410 | -0.5 | ±0% | 22,410 |
2023/12/11 | 2,400 | 2,416.5 | 2,400 | 2,410.5 | +35 | +1.5% | 2,360 |
2023/12/08 | 2,390.5 | 2,393.5 | 2,369.5 | 2,375.5 | -39.5 | -1.6% | 33,030 |
2023/12/07 | 2,421.5 | 2,421.5 | 2,409.5 | 2,415 | -26.5 | -1.1% | 13,470 |
2023/12/06 | 2,403 | 2,441.5 | 2,403 | 2,441.5 | +42.5 | +1.8% | 4,170 |
2023/12/05 | 2,411.5 | 2,411.5 | 2,399 | 2,399 | -19.5 | -0.8% | 720 |
2023/12/04 | 2,425 | 2,425.5 | 2,406.5 | 2,418.5 | -22 | -0.9% | 25,400 |
2023/12/01 | 2,434 | 2,440.5 | 2,434 | 2,440.5 | +13 | +0.5% | 17,790 |
2023/11/30 | 2,415.5 | 2,427.5 | 2,413 | 2,427.5 | +9 | +0.4% | 26,520 |
2023/11/29 | 2,421 | 2,428.5 | 2,418.5 | 2,418.5 | -12.5 | -0.5% | 138,230 |
2023/11/28 | 2,440 | 2,441.5 | 2,427.5 | 2,431 | -6.5 | -0.3% | 520 |
2023/11/27 | 2,449 | 2,449 | 2,434.5 | 2,437.5 | -8 | -0.3% | 1,280 |
2023/11/24 | 2,451 | 2,451 | 2,445.5 | 2,445.5 | +12.5 | +0.5% | 1,160 |
2023/11/22 | 2,426.5 | 2,433 | 2,426.5 | 2,433 | +7 | +0.3% | 1,070 |
2023/11/21 | 2,412 | 2,426 | 2,410 | 2,426 | -4 | -0.2% | 1,730 |
2023/11/20 | 2,447.5 | 2,447.5 | 2,430 | 2,430 | -12 | -0.5% | 5,050 |
2023/11/17 | 2,416.5 | 2,442 | 2,416.5 | 2,442 | +21 | +0.9% | 1,250 |
2023/11/16 | 2,425.5 | 2,433.5 | 2,421 | 2,421 | -3 | -0.1% | 80,460 |
2023/11/15 | 2,433.5 | 2,433.5 | 2,417 | 2,424 | +23 | +1% | 94,000 |
2023/11/14 | 2,407 | 2,407 | 2,400 | 2,401 | +14 | +0.6% | 250 |
2023/11/13 | 2,406.5 | 2,408.5 | 2,387 | 2,387 | -1 | ±0% | 3,770 |
2023/11/10 | 2,375.5 | 2,388 | 2,373 | 2,388 | -6 | -0.3% | 240 |
2023/11/09 | 2,367 | 2,395 | 2,357.5 | 2,394 | +33.5 | +1.4% | 87,950 |
2023/11/08 | 2,396.5 | 2,396.5 | 2,349 | 2,360.5 | -25 | -1% | 2,840 |
2023/11/07 | 2,409.5 | 2,412.5 | 2,385.5 | 2,385.5 | -27.5 | -1.1% | 12,200 |
2023/11/06 | 2,417 | 2,422.5 | 2,410 | 2,413 | +38 | +1.6% | 51,430 |
2023/11/02 | 2,391 | 2,391 | 2,374 | 2,375 | +12.5 | +0.5% | 32,600 |
2023/11/01 | 2,353 | 2,362.5 | 2,351 | 2,362.5 | +58 | +2.5% | 22,780 |
2023/10/31 | 2,294 | 2,313 | 2,286 | 2,304.5 | +23.5 | +1% | 171,120 |
2023/10/30 | 2,282.5 | 2,286.5 | 2,279 | 2,281 | -20.5 | -0.9% | 470 |
2023/10/27 | 2,283 | 2,301.5 | 2,283 | 2,301.5 | +31 | +1.4% | 240 |
2023/10/26 | 2,284 | 2,295 | 2,268 | 2,270.5 | -35 | -1.5% | 54,980 |
2023/10/25 | 2,309.5 | 2,317.5 | 2,304 | 2,305.5 | +13 | +0.6% | 36,930 |
2023/10/24 | 2,295.5 | 2,297.5 | 2,250 | 2,292.5 | -2 | -0.1% | 82,190 |
2023/10/23 | 2,298.5 | 2,304 | 2,290.5 | 2,294.5 | -16 | -0.7% | 29,750 |
2023/10/20 | 2,303 | 2,317 | 2,293 | 2,310.5 | -8 | -0.3% | 23,900 |
2023/10/19 | 2,317.5 | 2,322 | 2,309.5 | 2,318.5 | -30.5 | -1.3% | 3,540 |
2023/10/18 | 2,351 | 2,351 | 2,342 | 2,349 | +6 | +0.3% | 27,700 |
2023/10/17 | 2,351 | 2,363 | 2,333 | 2,343 | +24 | +1% | 61,300 |
2023/10/16 | 2,344.5 | 2,344.5 | 2,319 | 2,319 | -37 | -1.6% | 23,740 |
2023/10/13 | 2,380 | 2,381 | 2,356 | 2,356 | -41 | -1.7% | 15,670 |
2023/10/12 | 2,399.5 | 2,399.5 | 2,381.5 | 2,397 | +33 | +1.4% | 1,870 |
2023/10/11 | 2,366 | 2,369.5 | 2,361 | 2,364 | -2.5 | -0.1% | 56,450 |
2023/10/10 | 2,344 | 2,369 | 2,343 | 2,366.5 | +51 | +2.2% | 5,850 |
2023/10/06 | 2,320 | 2,327 | 2,310.5 | 2,315.5 | +0.5 | ±0% | 49,810 |
2023/10/05 | 2,285 | 2,315 | 2,278.5 | 2,315 | +47.5 | +2.1% | 110,050 |
2023/10/04 | 2,290.5 | 2,292 | 2,267.5 | 2,267.5 | -60.5 | -2.6% | 143,130 |
101~
150
件表示中 / 2122件
類似銘柄と比較する
現在ご覧いただいている「Oneトピクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム