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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,761 | 2,761 | 2,746 | 2,746 | +35 | +1.3% | 10,090 |
| 2024/11/20 | 2,778.5 | 2,786.5 | 2,711 | 2,711 | -61.5 | -2.2% | 17,510 |
| 2024/11/19 | 2,775.5 | 2,775.5 | 2,772.5 | 2,772.5 | +17.5 | +0.6% | 1,030 |
| 2024/11/18 | 2,757 | 2,770.5 | 2,754 | 2,755 | -35.5 | -1.3% | 17,390 |
| 2024/11/15 | 2,786 | 2,797.5 | 2,786 | 2,790.5 | +18 | +0.6% | 3,270 |
| 2024/11/14 | 2,783 | 2,803.5 | 2,772.5 | 2,772.5 | -1.5 | -0.1% | 20,840 |
| 2024/11/13 | 2,805 | 2,805 | 2,770 | 2,774 | -33.5 | -1.2% | 39,660 |
| 2024/11/12 | 2,821.5 | 2,829 | 2,807 | 2,807.5 | +2.5 | +0.1% | 35,290 |
| 2024/11/11 | 2,807.5 | 2,820 | 2,804 | 2,805 | -3.5 | -0.1% | 3,770 |
| 2024/11/08 | 2,835 | 2,835 | 2,807.5 | 2,808.5 | -1 | ±0% | 5,360 |
| 2024/11/07 | 2,811 | 2,830 | 2,797 | 2,809.5 | +29 | +1% | 9,160 |
| 2024/11/06 | 2,743 | 2,798 | 2,743 | 2,780.5 | +43.5 | +1.6% | 8,120 |
| 2024/11/05 | 2,720.5 | 2,737 | 2,708.5 | 2,737 | +30 | +1.1% | 61,770 |
| 2024/11/01 | 2,730.5 | 2,730.5 | 2,707 | 2,707 | -59.5 | -2.2% | 6,710 |
| 2024/10/31 | 2,757 | 2,766.5 | 2,756 | 2,766.5 | -5 | -0.2% | 2,760 |
| 2024/10/30 | 2,759 | 2,771.5 | 2,759 | 2,771.5 | +25.5 | +0.9% | 13,740 |
| 2024/10/29 | 2,723 | 2,748 | 2,723 | 2,746 | +21 | +0.8% | 7,630 |
| 2024/10/28 | 2,677 | 2,725 | 2,670.5 | 2,725 | +49 | +1.8% | 15,350 |
| 2024/10/25 | 2,686 | 2,686 | 2,672 | 2,676 | -25.5 | -0.9% | 5,070 |
| 2024/10/24 | 2,675 | 2,707.5 | 2,673.5 | 2,701.5 | -2 | -0.1% | 37,620 |
| 2024/10/23 | 2,715.5 | 2,724 | 2,696 | 2,703.5 | -11.5 | -0.4% | 15,440 |
| 2024/10/22 | 2,726.5 | 2,726.5 | 2,701 | 2,715 | -32.5 | -1.2% | 15,090 |
| 2024/10/21 | 2,744.5 | 2,753 | 2,744.5 | 2,747.5 | -9.5 | -0.3% | 4,450 |
| 2024/10/18 | 2,760.5 | 2,760.5 | 2,757 | 2,757 | +3.5 | +0.1% | 30 |
| 2024/10/17 | 2,766 | 2,766 | 2,753.5 | 2,753.5 | -7.5 | -0.3% | 1,920 |
| 2024/10/16 | 2,763.5 | 2,763.5 | 2,760.5 | 2,761 | -33.5 | -1.2% | 470 |
| 2024/10/15 | 2,807 | 2,814.5 | 2,790 | 2,794.5 | +17.5 | +0.6% | 32,530 |
| 2024/10/11 | 2,783 | 2,785.5 | 2,776 | 2,777 | -3.5 | -0.1% | 8,800 |
| 2024/10/10 | 2,795 | 2,795 | 2,776.5 | 2,780.5 | +2.5 | +0.1% | 4,010 |
| 2024/10/09 | 2,810.5 | 2,810.5 | 2,766 | 2,778 | +15 | +0.5% | 8,380 |
| 2024/10/08 | 2,779.5 | 2,781.5 | 2,759.5 | 2,763 | -48 | -1.7% | 8,250 |
| 2024/10/07 | 2,807 | 2,818.5 | 2,800.5 | 2,811 | +54 | +2% | 19,490 |
| 2024/10/04 | 2,758 | 2,765 | 2,754.5 | 2,757 | -1 | ±0% | 4,820 |
| 2024/10/03 | 2,781 | 2,781 | 2,749 | 2,758 | +44.5 | +1.6% | 1,410 |
| 2024/10/02 | 2,707 | 2,737 | 2,707 | 2,713.5 | -43.5 | -1.6% | 9,510 |
| 2024/10/01 | 2,752 | 2,762 | 2,728.5 | 2,757 | +50 | +1.8% | 21,490 |
| 2024/09/30 | 2,751.5 | 2,751.5 | 2,701.5 | 2,707 | -99.5 | -3.5% | 21,010 |
| 2024/09/27 | 2,781.5 | 2,807.5 | 2,769 | 2,806.5 | +54 | +2% | 61,690 |
| 2024/09/26 | 2,714.5 | 2,753 | 2,714.5 | 2,752.5 | +61.5 | +2.3% | 86,330 |
| 2024/09/25 | 2,686 | 2,699 | 2,686 | 2,691 | -6 | -0.2% | 150 |
| 2024/09/24 | 2,706 | 2,709.5 | 2,697 | 2,697 | +15.5 | +0.6% | 760 |
| 2024/09/20 | 2,707.5 | 2,707.5 | 2,679.5 | 2,681.5 | +23.5 | +0.9% | 37,910 |
| 2024/09/19 | 2,635 | 2,669.5 | 2,635 | 2,658 | +61.5 | +2.4% | 38,270 |
| 2024/09/18 | 2,619 | 2,620.5 | 2,582 | 2,596.5 | +4 | +0.2% | 22,210 |
| 2024/09/17 | 2,632 | 2,632 | 2,560 | 2,592.5 | -16.5 | -0.6% | 53,000 |
| 2024/09/13 | 2,661 | 2,661 | 2,603.5 | 2,609 | -24.5 | -0.9% | 1,020 |
| 2024/09/12 | 2,628.5 | 2,635.5 | 2,609 | 2,633.5 | +66 | +2.6% | 8,030 |
| 2024/09/11 | 2,599.5 | 2,600 | 2,559.5 | 2,567.5 | -60 | -2.3% | 5,780 |
| 2024/09/10 | 2,628.5 | 2,629.5 | 2,615.5 | 2,627.5 | +17 | +0.7% | 1,730 |
| 2024/09/09 | 2,564.5 | 2,610.5 | 2,562 | 2,610.5 | -24.5 | -0.9% | 59,440 |
1～
50
件表示中 / 2250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
