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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 2,002.5 | 2,002.5 | 1,990.5 | 1,994 | -9.5 | -0.5% | 840 |
| 2022/11/08 | 1,990 | 2,006 | 1,990 | 2,003.5 | +25.5 | +1.3% | 8,430 |
| 2022/11/07 | 1,972 | 1,982.5 | 1,972 | 1,978 | +22 | +1.1% | 1,510 |
| 2022/11/04 | 1,965.5 | 1,968.5 | 1,950.5 | 1,956 | -28 | -1.4% | 42,090 |
| 2022/11/02 | 1,982 | 1,987.5 | 1,982 | 1,984 | +3 | +0.2% | 310 |
| 2022/11/01 | 1,977 | 1,982 | 1,977 | 1,981 | +9.5 | +0.5% | 2,980 |
| 2022/10/31 | 1,963.5 | 1,971.5 | 1,961 | 1,971.5 | +29.5 | +1.5% | 14,060 |
| 2022/10/28 | 1,933 | 1,951 | 1,933 | 1,942 | -7 | -0.4% | 18,430 |
| 2022/10/27 | 1,955 | 1,955 | 1,949 | 1,949 | -16 | -0.8% | 3,810 |
| 2022/10/26 | 1,960 | 1,969.5 | 1,960 | 1,965 | +15.5 | +0.8% | 36,320 |
| 2022/10/25 | 1,944.5 | 1,956 | 1,940.5 | 1,949.5 | +18 | +0.9% | 5,360 |
| 2022/10/24 | 1,944 | 1,947.5 | 1,930 | 1,931.5 | +5 | +0.3% | 9,700 |
| 2022/10/21 | 1,933.5 | 1,933.5 | 1,925.5 | 1,926.5 | -13 | -0.7% | 5,680 |
| 2022/10/20 | 1,932.5 | 1,939.5 | 1,932.5 | 1,939.5 | -9 | -0.5% | 370 |
| 2022/10/19 | 1,950 | 1,950 | 1,948.5 | 1,948.5 | +4 | +0.2% | 30 |
| 2022/10/18 | 1,948 | 1,950 | 1,938 | 1,944.5 | +19.5 | +1% | 230 |
| 2022/10/17 | 1,922.5 | 1,925 | 1,920 | 1,925 | -18.5 | -1% | 890 |
| 2022/10/14 | 1,928.5 | 1,948 | 1,925.5 | 1,943.5 | +45 | +2.4% | 64,710 |
| 2022/10/13 | 1,905 | 1,905 | 1,897 | 1,898.5 | -11.5 | -0.6% | 9,750 |
| 2022/10/12 | 1,910.5 | 1,917 | 1,909 | 1,910 | -5 | -0.3% | 22,600 |
| 2022/10/11 | 1,928.5 | 1,928.5 | 1,909.5 | 1,915 | -35.5 | -1.8% | 26,620 |
| 2022/10/07 | 1,941 | 1,955 | 1,941 | 1,950.5 | -16 | -0.8% | 7,050 |
| 2022/10/06 | 1,957.5 | 1,974 | 1,957.5 | 1,966.5 | +10.5 | +0.5% | 99,010 |
| 2022/10/05 | 1,968.5 | 1,968.5 | 1,956 | 1,956 | +4 | +0.2% | 3,380 |
| 2022/10/04 | 1,923.5 | 1,952.5 | 1,923 | 1,952 | +61.5 | +3.3% | 2,210 |
| 2022/10/03 | 1,873 | 1,890.5 | 1,856 | 1,890.5 | +11.5 | +0.6% | 79,170 |
| 2022/09/30 | 1,902.5 | 1,903 | 1,872 | 1,879 | -38 | -2% | 169,630 |
| 2022/09/29 | 1,903 | 1,917 | 1,899 | 1,917 | +41.5 | +2.2% | 49,410 |
| 2022/09/28 | 1,885 | 1,889 | 1,860 | 1,875.5 | -20.5 | -1.1% | 169,180 |
| 2022/09/27 | 1,894 | 1,906 | 1,893.5 | 1,896 | +7.5 | +0.4% | 4,280 |
| 2022/09/26 | 1,911 | 1,911 | 1,886.5 | 1,888.5 | -50 | -2.6% | 32,090 |
| 2022/09/22 | 1,927 | 1,940 | 1,926 | 1,938.5 | -6.5 | -0.3% | 340 |
| 2022/09/21 | 1,956 | 1,956.5 | 1,945 | 1,945 | -26.5 | -1.3% | 1,290 |
| 2022/09/20 | 1,972.5 | 1,972.5 | 1,971.5 | 1,971.5 | +10 | +0.5% | 590 |
| 2022/09/16 | 1,964 | 1,964 | 1,959 | 1,961.5 | -12 | -0.6% | 4,270 |
| 2022/09/15 | 1,972 | 1,976 | 1,971 | 1,973.5 | +2 | +0.1% | 270 |
| 2022/09/14 | 1,965.5 | 1,976 | 1,961.5 | 1,971.5 | -39.5 | -2% | 5,820 |
| 2022/09/13 | 2,001 | 2,011 | 2,001 | 2,011 | +7.5 | +0.4% | 1,680 |
| 2022/09/12 | 2,003 | 2,009 | 2,001 | 2,003.5 | +14 | +0.7% | 5,150 |
| 2022/09/09 | 2,004 | 2,004 | 1,983.5 | 1,989.5 | +10 | +0.5% | 27,070 |
| 2022/09/08 | 1,955.5 | 1,981.5 | 1,955.5 | 1,979.5 | +40 | +2.1% | 13,100 |
| 2022/09/07 | 1,942.5 | 1,942.5 | 1,930 | 1,939.5 | -10.5 | -0.5% | 320 |
| 2022/09/06 | 1,948 | 1,950 | 1,947.5 | 1,950 | -3.5 | -0.2% | 40 |
| 2022/09/05 | 1,945.5 | 1,953.5 | 1,944.5 | 1,953.5 | +3.5 | +0.2% | 240 |
| 2022/09/02 | 1,961.5 | 1,961.5 | 1,946 | 1,950 | -9.5 | -0.5% | 850 |
| 2022/09/01 | 1,967 | 1,967 | 1,959.5 | 1,959.5 | -24.5 | -1.2% | 260 |
| 2022/08/31 | 1,973.5 | 1,984.5 | 1,973.5 | 1,984 | -7 | -0.4% | 11,060 |
| 2022/08/30 | 1,976 | 1,991 | 1,976 | 1,991 | +23.5 | +1.2% | 1,180 |
| 2022/08/29 | 1,962 | 1,970 | 1,957.5 | 1,967.5 | -34.5 | -1.7% | 1,790 |
| 2022/08/26 | 2,006.5 | 2,012 | 2,002 | 2,002 | +1 | ±0% | 2,420 |
501～
550
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
