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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 2,862.5 | 2,863 | 2,859.5 | 2,859.5 | +0.5 | ±0% | 17,500 |
| 2025/06/10 | 2,866.5 | 2,873.5 | 2,859 | 2,859 | +2.5 | +0.1% | 7,300 |
| 2025/06/09 | 2,862.5 | 2,863 | 2,856.5 | 2,856.5 | +14.5 | +0.5% | 1,860 |
| 2025/06/06 | 2,836.5 | 2,849 | 2,836.5 | 2,842 | +11.5 | +0.4% | 3,900 |
| 2025/06/05 | 2,842 | 2,842 | 2,830.5 | 2,830.5 | -26.5 | -0.9% | 7,440 |
| 2025/06/04 | 2,860 | 2,865 | 2,857 | 2,857 | +9.5 | +0.3% | 27,160 |
| 2025/06/03 | 2,856.5 | 2,861.5 | 2,847.5 | 2,847.5 | +2 | +0.1% | 13,570 |
| 2025/06/02 | 2,845.5 | 2,845.5 | 2,841.5 | 2,845.5 | -39.5 | -1.4% | 1,210 |
| 2025/05/30 | 2,852 | 2,885 | 2,852 | 2,885 | -1 | ±0% | 2,990 |
| 2025/05/29 | 2,866.5 | 2,888 | 2,866.5 | 2,886 | +40.5 | +1.4% | 14,220 |
| 2025/05/28 | 2,873 | 2,873 | 2,845.5 | 2,845.5 | -1.5 | -0.1% | 14,950 |
| 2025/05/27 | 2,828 | 2,847 | 2,826 | 2,847 | +22 | +0.8% | 330 |
| 2025/05/26 | 2,818.5 | 2,826 | 2,815.5 | 2,825 | +17 | +0.6% | 5,380 |
| 2025/05/23 | 2,805 | 2,815.5 | 2,805 | 2,808 | +18.5 | +0.7% | 590 |
| 2025/05/22 | 2,793.5 | 2,795 | 2,783.5 | 2,789.5 | -11.5 | -0.4% | 800 |
| 2025/05/21 | 2,821 | 2,821 | 2,801 | 2,801 | -5.5 | -0.2% | 14,450 |
| 2025/05/20 | 2,827 | 2,828.5 | 2,806.5 | 2,806.5 | -4.5 | -0.2% | 5,280 |
| 2025/05/19 | 2,806.5 | 2,815.5 | 2,806 | 2,811 | -4.5 | -0.2% | 8,030 |
| 2025/05/16 | 2,811.5 | 2,815.5 | 2,799 | 2,815.5 | +4.5 | +0.2% | 5,200 |
| 2025/05/15 | 2,813.5 | 2,818.5 | 2,804.5 | 2,811 | -24.5 | -0.9% | 15,460 |
| 2025/05/14 | 2,844.5 | 2,844.5 | 2,812.5 | 2,835.5 | -18 | -0.6% | 23,850 |
| 2025/05/13 | 2,867 | 2,870 | 2,850.5 | 2,853.5 | +36 | +1.3% | 9,100 |
| 2025/05/12 | 2,817.5 | 2,817.5 | 2,805 | 2,817.5 | +11 | +0.4% | 66,470 |
| 2025/05/09 | 2,803 | 2,810 | 2,795.5 | 2,806.5 | +34.5 | +1.2% | 132,840 |
| 2025/05/08 | 2,758.5 | 2,773.5 | 2,749.5 | 2,772 | ±0 | ±0% | 159,000 |
| 2025/05/07 | 2,769 | 2,774.5 | 2,761 | 2,772 | +10 | +0.4% | 39,380 |
| 2025/05/02 | 2,764.5 | 2,772.5 | 2,754 | 2,762 | +13 | +0.5% | 5,930 |
| 2025/05/01 | 2,734.5 | 2,753 | 2,730.5 | 2,749 | +11 | +0.4% | 20,520 |
| 2025/04/30 | 2,734.5 | 2,742 | 2,725.5 | 2,738 | +16.5 | +0.6% | 14,700 |
| 2025/04/28 | 2,720 | 2,729.5 | 2,717 | 2,721.5 | +27.5 | +1% | 137,050 |
| 2025/04/25 | 2,690 | 2,703 | 2,686 | 2,694 | +39.5 | +1.5% | 80,380 |
| 2025/04/24 | 2,676.5 | 2,677 | 2,654.5 | 2,654.5 | +2 | +0.1% | 8,840 |
1～
50
件表示中 / 2401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
