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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,790.5 | 2,798.5 | 2,783 | 2,797 | -10 | -0.4% | 28,090 |
| 2024/04/30 | 2,791 | 2,808 | 2,781.5 | 2,807 | +59 | +2.1% | 32,280 |
| 2024/04/26 | 2,733 | 2,748 | 2,719.5 | 2,748 | +22 | +0.8% | 7,390 |
| 2024/04/25 | 2,749.5 | 2,761 | 2,725.5 | 2,726 | -46.5 | -1.7% | 50,880 |
| 2024/04/24 | 2,748 | 2,774 | 2,745 | 2,772.5 | +44 | +1.6% | 33,470 |
| 2024/04/23 | 2,747 | 2,747 | 2,726 | 2,728.5 | +6.5 | +0.2% | 510 |
| 2024/04/22 | 2,734 | 2,740 | 2,713.5 | 2,722 | +35 | +1.3% | 11,010 |
| 2024/04/19 | 2,716.5 | 2,716.5 | 2,658.5 | 2,687 | -55.5 | -2% | 15,840 |
| 2024/04/18 | 2,704.5 | 2,746.5 | 2,704.5 | 2,742.5 | +16.5 | +0.6% | 1,580 |
| 2024/04/17 | 2,765 | 2,765 | 2,726 | 2,726 | -34.5 | -1.2% | 9,980 |
| 2024/04/16 | 2,790 | 2,794 | 2,753.5 | 2,760.5 | -52.5 | -1.9% | 15,290 |
| 2024/04/15 | 2,794.5 | 2,813 | 2,783 | 2,813 | -10.5 | -0.4% | 3,280 |
| 2024/04/12 | 2,827 | 2,832 | 2,818.5 | 2,823.5 | +11 | +0.4% | 44,850 |
| 2024/04/11 | 2,781.5 | 2,812.5 | 2,781.5 | 2,812.5 | +7.5 | +0.3% | 23,450 |
| 2024/04/10 | 2,805.5 | 2,815.5 | 2,805 | 2,805 | -13 | -0.5% | 1,250 |
| 2024/04/09 | 2,804 | 2,818 | 2,785 | 2,818 | -27.5 | -1% | 43,010 |
| 2024/04/08 | 2,788 | 2,845.5 | 2,783 | 2,845.5 | +81.5 | +2.9% | 85,560 |
| 2024/04/05 | 2,773 | 2,773 | 2,745 | 2,764 | -34.5 | -1.2% | 109,010 |
| 2024/04/04 | 2,792 | 2,812.5 | 2,792 | 2,798.5 | +28.5 | +1% | 19,240 |
| 2024/04/03 | 2,761.5 | 2,776 | 2,754 | 2,770 | -2.5 | -0.1% | 840 |
| 2024/04/02 | 2,793.5 | 2,807 | 2,768.5 | 2,772.5 | -21.5 | -0.8% | 18,900 |
| 2024/04/01 | 2,833 | 2,833 | 2,780 | 2,794 | -47 | -1.7% | 113,540 |
| 2024/03/29 | 2,824 | 2,841 | 2,824 | 2,841 | +22.5 | +0.8% | 100,780 |
| 2024/03/28 | 2,831 | 2,831 | 2,810.5 | 2,818.5 | -24 | -0.8% | 176,680 |
| 2024/03/27 | 2,840 | 2,850 | 2,839.5 | 2,842.5 | +19 | +0.7% | 1,200 |
| 2024/03/26 | 2,864 | 2,864 | 2,808.5 | 2,823.5 | +3.5 | +0.1% | 40,670 |
| 2024/03/25 | 2,860 | 2,860 | 2,820 | 2,820 | -40 | -1.4% | 254,100 |
| 2024/03/22 | 2,850 | 2,863 | 2,847 | 2,860 | +22.5 | +0.8% | 162,260 |
| 2024/03/21 | 2,830.5 | 2,840 | 2,822 | 2,837.5 | +42.5 | +1.5% | 113,740 |
| 2024/03/19 | 2,759.5 | 2,795 | 2,753.5 | 2,795 | +31.5 | +1.1% | 189,590 |
| 2024/03/18 | 2,727.5 | 2,763.5 | 2,727.5 | 2,763.5 | +54.5 | +2% | 1,110 |
| 2024/03/15 | 2,691 | 2,720 | 2,691 | 2,709 | +7 | +0.3% | 65,730 |
| 2024/03/14 | 2,681.5 | 2,707.5 | 2,680.5 | 2,702 | +7 | +0.3% | 790 |
| 2024/03/13 | 2,720 | 2,720 | 2,680 | 2,695 | -4 | -0.1% | 6,440 |
| 2024/03/12 | 2,669 | 2,699 | 2,656.5 | 2,699 | -34.5 | -1.3% | 73,790 |
| 2024/03/11 | 2,736.5 | 2,739 | 2,678 | 2,733.5 | -32 | -1.2% | 24,320 |
| 2024/03/08 | 2,763.5 | 2,900 | 2,754.5 | 2,765.5 | +11 | +0.4% | 32,830 |
| 2024/03/07 | 2,787 | 2,787.5 | 2,753 | 2,754.5 | -15.5 | -0.6% | 9,280 |
| 2024/03/06 | 2,749 | 2,772.5 | 2,748 | 2,770 | +10 | +0.4% | 13,880 |
| 2024/03/05 | 2,737.5 | 2,763.5 | 2,734 | 2,760 | -27.5 | -1% | 45,080 |
| 2024/03/04 | 2,909 | 2,909 | 2,743 | 2,787.5 | -141.5 | -4.8% | 14,020 |
| 2024/03/01 | 2,715.5 | 2,953 | 2,715.5 | 2,929 | +187 | +6.8% | 34,480 |
| 2024/02/29 | 2,708.5 | 2,742.5 | 2,694 | 2,742 | +23.5 | +0.9% | 61,330 |
| 2024/02/28 | 2,720 | 2,721 | 2,708.5 | 2,718.5 | +3 | +0.1% | 80,250 |
| 2024/02/27 | 2,713.5 | 2,730 | 2,710.5 | 2,715.5 | +3.5 | +0.1% | 221,990 |
| 2024/02/26 | 2,713 | 2,723 | 2,706.5 | 2,712 | +9.5 | +0.4% | 4,640 |
| 2024/02/22 | 2,686.5 | 2,702.5 | 2,683.5 | 2,702.5 | +39.5 | +1.5% | 26,990 |
| 2024/02/21 | 2,659.5 | 2,663 | 2,659.5 | 2,663 | -8.5 | -0.3% | 720 |
| 2024/02/20 | 2,683 | 2,683.5 | 2,666.5 | 2,671.5 | -5 | -0.2% | 8,830 |
| 2024/02/19 | 2,665.5 | 2,676.5 | 2,665.5 | 2,676.5 | +6 | +0.2% | 4,050 |
1～
50
件表示中 / 2112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
