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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 3,329 | 3,329 | 3,274 | 3,280 | -69 | -2.1% | 66,730 |
| 2025/10/09 | 3,332 | 3,349 | 3,326 | 3,349 | +36 | +1.1% | 2,390 |
| 2025/10/08 | 3,324 | 3,344 | 3,313 | 3,313 | -2 | -0.1% | 14,840 |
| 2025/10/07 | 3,325 | 3,326 | 3,308 | 3,315 | ±0 | ±0% | 6,920 |
| 2025/10/06 | 3,308 | 3,315 | 3,282 | 3,315 | +111 | +3.5% | 48,220 |
| 2025/10/03 | 3,187 | 3,207 | 3,187 | 3,204 | +40 | +1.3% | 10,370 |
| 2025/10/02 | 3,178 | 3,178 | 3,154 | 3,164 | -10 | -0.3% | 150 |
| 2025/10/01 | 3,195 | 3,200 | 3,159 | 3,174 | -35 | -1.1% | 111,800 |
| 2025/09/30 | 3,216 | 3,225 | 3,196 | 3,209 | -1 | ±0% | 34,850 |
| 2025/09/29 | 3,238 | 3,238 | 3,210 | 3,210 | -26 | -0.8% | 558,300 |
| 2025/09/26 | 3,234 | 3,255 | 3,234 | 3,236 | -10 | -0.3% | 149,910 |
| 2025/09/25 | 3,232 | 3,246 | 3,228 | 3,246 | +25 | +0.8% | 2,230 |
| 2025/09/24 | 3,208 | 3,222 | 3,200 | 3,221 | +6 | +0.2% | 56,620 |
| 2025/09/22 | 3,206 | 3,228 | 3,206 | 3,215 | +18 | +0.6% | 60,000 |
| 2025/09/19 | 3,231 | 3,234 | 3,176 | 3,197 | -16 | -0.5% | 49,350 |
| 2025/09/18 | 3,199 | 3,218 | 3,192 | 3,213 | +10 | +0.3% | 3,650 |
| 2025/09/17 | 3,204 | 3,205 | 3,198 | 3,203 | -16 | -0.5% | 6,880 |
| 2025/09/16 | 3,220 | 3,232 | 3,214 | 3,219 | +5 | +0.2% | 780 |
| 2025/09/12 | 3,217 | 3,217 | 3,205 | 3,214 | +18 | +0.6% | 18,060 |
| 2025/09/11 | 3,185 | 3,198 | 3,180 | 3,196 | +4 | +0.1% | 13,040 |
| 2025/09/10 | 3,175 | 3,192 | 3,175 | 3,192 | +11 | +0.3% | 5,860 |
| 2025/09/09 | 3,201 | 3,211 | 3,176 | 3,181 | -11 | -0.3% | 33,420 |
| 2025/09/08 | 3,180 | 3,192 | 3,171 | 3,192 | +40 | +1.3% | 28,570 |
| 2025/09/05 | 3,152 | 3,159 | 3,142 | 3,152 | +33 | +1.1% | 27,920 |
| 2025/09/04 | 3,117 | 3,132 | 3,117 | 3,119 | +22 | +0.7% | 1,470 |
| 2025/09/03 | 3,123 | 3,123 | 3,097 | 3,097 | -32 | -1% | 780 |
| 2025/09/02 | 3,121 | 3,130 | 3,117 | 3,129 | +18 | +0.6% | 6,500 |
| 2025/09/01 | 3,105 | 3,124 | 3,100 | 3,111 | -10 | -0.3% | 129,730 |
| 2025/08/29 | 3,124 | 3,131 | 3,117 | 3,121 | -19 | -0.6% | 7,390 |
| 2025/08/28 | 3,108 | 3,140 | 3,105 | 3,140 | +20 | +0.6% | 23,550 |
| 2025/08/27 | 3,116 | 3,120 | 3,108 | 3,120 | -4 | -0.1% | 13,900 |
| 2025/08/26 | 3,142 | 3,144 | 3,119 | 3,124 | -26 | -0.8% | 14,940 |
| 2025/08/25 | 3,173 | 3,173 | 3,149 | 3,150 | +4 | +0.1% | 8,730 |
| 2025/08/22 | 3,138 | 3,146 | 3,128 | 3,146 | +15 | +0.5% | 2,560 |
| 2025/08/21 | 3,137 | 3,137 | 3,126 | 3,131 | -17 | -0.5% | 4,220 |
| 2025/08/20 | 3,158 | 3,159 | 3,146 | 3,148 | -15 | -0.5% | 76,540 |
| 2025/08/19 | 3,175 | 3,175 | 3,163 | 3,163 | -8 | -0.3% | 2,370 |
| 2025/08/18 | 3,168 | 3,171 | 3,168 | 3,171 | +14 | +0.4% | 11,930 |
| 2025/08/15 | 3,121 | 3,157 | 3,121 | 3,157 | +51 | +1.6% | 15,030 |
| 2025/08/14 | 3,124 | 3,124 | 3,103 | 3,106 | -36 | -1.1% | 38,610 |
| 2025/08/13 | 3,132 | 3,150 | 3,126 | 3,142 | +31 | +1% | 4,620 |
| 2025/08/12 | 3,091 | 3,126 | 3,091 | 3,111 | +44 | +1.4% | 32,270 |
| 2025/08/08 | 3,046 | 3,086 | 3,046 | 3,067 | +36 | +1.2% | 40,350 |
| 2025/08/07 | 3,016 | 3,039 | 3,016 | 3,031 | +17 | +0.6% | 10,240 |
| 2025/08/06 | 3,000 | 3,014 | 2,998 | 3,014 | +31 | +1% | 7,120 |
| 2025/08/05 | 2,976 | 2,983 | 2,971 | 2,983 | +21.5 | +0.7% | 12,680 |
| 2025/08/04 | 2,928 | 2,962.5 | 2,928 | 2,961.5 | -34.5 | -1.2% | 59,130 |
| 2025/08/01 | 2,984 | 3,001 | 2,984 | 2,996 | +6.5 | +0.2% | 4,510 |
| 2025/07/31 | 2,970 | 2,993 | 2,969.5 | 2,989.5 | +25 | +0.8% | 326,490 |
| 2025/07/30 | 2,954.5 | 2,965.5 | 2,951.5 | 2,964.5 | +14 | +0.5% | 47,750 |
1～
50
件表示中 / 2466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
