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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/29 | 2,957.5 | 2,958 | 2,947 | 2,950.5 | -29 | -1% | 1,460 |
| 2025/07/28 | 2,998.5 | 2,998.5 | 2,979.5 | 2,979.5 | -16.5 | -0.6% | 37,780 |
| 2025/07/25 | 3,006 | 3,008 | 2,996 | 2,996 | -29 | -1% | 205,800 |
| 2025/07/24 | 3,004 | 3,030 | 3,000 | 3,025 | +51 | +1.7% | 25,970 |
| 2025/07/23 | 2,933.5 | 2,983.5 | 2,927.5 | 2,974 | +103.5 | +3.6% | 98,320 |
| 2025/07/22 | 2,883.5 | 2,906.5 | 2,868 | 2,870.5 | -8 | -0.3% | 3,670 |
| 2025/07/18 | 2,887 | 2,887 | 2,877.5 | 2,878.5 | -5.5 | -0.2% | 87,300 |
| 2025/07/17 | 2,865.5 | 2,885 | 2,865 | 2,884 | +21 | +0.7% | 103,740 |
| 2025/07/16 | 2,869 | 2,872 | 2,862.5 | 2,863 | -2.5 | -0.1% | 21,460 |
| 2025/07/15 | 2,877 | 2,877 | 2,862.5 | 2,865.5 | -2 | -0.1% | 1,950 |
| 2025/07/14 | 2,859.5 | 2,867.5 | 2,852.5 | 2,867.5 | +2.5 | +0.1% | 2,070 |
| 2025/07/11 | 2,872.5 | 2,884 | 2,860.5 | 2,865 | +12 | +0.4% | 53,520 |
| 2025/07/10 | 2,866.5 | 2,866.5 | 2,845.5 | 2,853 | -14 | -0.5% | 40,990 |
| 2025/07/09 | 2,875.5 | 2,877 | 2,864.5 | 2,867 | +5.5 | +0.2% | 96,250 |
| 2025/07/08 | 2,852 | 2,862.5 | 2,852 | 2,861.5 | +9 | +0.3% | 69,730 |
| 2025/07/07 | 2,870 | 2,871 | 2,852.5 | 2,852.5 | -54.5 | -1.9% | 40,950 |
| 2025/07/04 | 2,920.5 | 2,920.5 | 2,900 | 2,907 | +7 | +0.2% | 54,720 |
| 2025/07/03 | 2,895 | 2,906 | 2,895 | 2,900 | -1.5 | -0.1% | 30,550 |
| 2025/07/02 | 2,896.5 | 2,913 | 2,891.5 | 2,901.5 | -9 | -0.3% | 61,130 |
| 2025/07/01 | 2,927 | 2,927 | 2,905 | 2,910.5 | -21.5 | -0.7% | 90,620 |
| 2025/06/30 | 2,944 | 2,949 | 2,926.5 | 2,932 | +11.5 | +0.4% | 182,120 |
| 2025/06/27 | 2,902 | 2,923.5 | 2,902 | 2,920.5 | +42.5 | +1.5% | 52,460 |
| 2025/06/26 | 2,860 | 2,878 | 2,860 | 2,878 | +23.5 | +0.8% | 12,290 |
| 2025/06/25 | 2,866.5 | 2,866.5 | 2,846 | 2,854.5 | ±0 | ±0% | 48,710 |
| 2025/06/24 | 2,866.5 | 2,867 | 2,854.5 | 2,854.5 | +21.5 | +0.8% | 3,070 |
| 2025/06/23 | 2,835 | 2,836 | 2,828.5 | 2,833 | -19 | -0.7% | 26,880 |
| 2025/06/20 | 2,861.5 | 2,866 | 2,851.5 | 2,852 | -14 | -0.5% | 2,980 |
| 2025/06/19 | 2,868 | 2,869 | 2,863.5 | 2,866 | -17 | -0.6% | 810 |
| 2025/06/18 | 2,858 | 2,883 | 2,858 | 2,883 | +21.5 | +0.8% | 2,910 |
| 2025/06/17 | 2,858 | 2,861.5 | 2,858 | 2,861.5 | +10 | +0.4% | 520 |
| 2025/06/16 | 2,848.5 | 2,856.5 | 2,848.5 | 2,851.5 | +22.5 | +0.8% | 5,900 |
| 2025/06/13 | 2,846 | 2,848.5 | 2,821 | 2,829 | -26.5 | -0.9% | 24,830 |
| 2025/06/12 | 2,853 | 2,857 | 2,849 | 2,855.5 | -4 | -0.1% | 17,210 |
1～
50
件表示中 / 2433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
