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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,994.5 | 2,003 | 1,993.5 | 2,001 | +10.5 | +0.5% | 28,320 |
| 2022/08/24 | 1,996.5 | 1,996.5 | 1,990.5 | 1,990.5 | -3.5 | -0.2% | 11,580 |
| 2022/08/23 | 2,002 | 2,005 | 1,994 | 1,994 | -19.5 | -1% | 3,170 |
| 2022/08/22 | 2,001.5 | 2,014.5 | 2,000.5 | 2,013.5 | -6 | -0.3% | 3,340 |
| 2022/08/19 | 2,025.5 | 2,027 | 2,019.5 | 2,019.5 | +6 | +0.3% | 40,480 |
| 2022/08/18 | 2,017 | 2,017 | 2,010.5 | 2,013.5 | -17 | -0.8% | 7,910 |
| 2022/08/17 | 2,013 | 2,031 | 2,013 | 2,030.5 | +26 | +1.3% | 171,790 |
| 2022/08/16 | 2,006 | 2,006 | 2,004 | 2,004.5 | -2 | -0.1% | 300 |
| 2022/08/15 | 1,999 | 2,007.5 | 1,999 | 2,006.5 | +9.5 | +0.5% | 4,310 |
| 2022/08/12 | 1,984.5 | 2,000 | 1,984.5 | 1,997 | +43.5 | +2.2% | 28,230 |
| 2022/08/10 | 1,959 | 1,959 | 1,953.5 | 1,953.5 | -5.5 | -0.3% | 140 |
| 2022/08/09 | 1,972 | 1,972 | 1,959 | 1,959 | -14 | -0.7% | 760 |
| 2022/08/08 | 1,964 | 1,973 | 1,964 | 1,973 | +3.5 | +0.2% | 100 |
| 2022/08/05 | 1,951 | 1,970 | 1,951 | 1,969.5 | +17 | +0.9% | 180 |
| 2022/08/04 | 1,960.5 | 1,960.5 | 1,952.5 | 1,952.5 | -1.5 | -0.1% | 1,590 |
| 2022/08/03 | 1,954.5 | 1,954.5 | 1,952 | 1,954 | +6.5 | +0.3% | 1,600 |
| 2022/08/02 | 1,965 | 1,965 | 1,947.5 | 1,947.5 | -34 | -1.7% | 950 |
| 2022/08/01 | 1,965.5 | 1,981.5 | 1,965.5 | 1,981.5 | +22 | +1.1% | 190 |
| 2022/07/29 | 1,977.5 | 1,977.5 | 1,959.5 | 1,959.5 | -9 | -0.5% | 750 |
| 2022/07/28 | 1,979.5 | 1,979.5 | 1,968.5 | 1,968.5 | -1.5 | -0.1% | 90 |
| 2022/07/27 | 1,963 | 1,971.5 | 1,963 | 1,970 | +3.5 | +0.2% | 170 |
| 2022/07/26 | 1,964.5 | 1,969.5 | 1,964.5 | 1,966.5 | +0.5 | ±0% | 1,150 |
| 2022/07/25 | 1,967 | 1,974.5 | 1,964.5 | 1,966 | -14.5 | -0.7% | 2,530 |
| 2022/07/22 | 1,971.5 | 1,980.5 | 1,971.5 | 1,980.5 | +10 | +0.5% | 390 |
| 2022/07/21 | 1,961.5 | 1,970.5 | 1,961.5 | 1,970.5 | +2.5 | +0.1% | 100,480 |
| 2022/07/20 | 1,954.5 | 1,968 | 1,953 | 1,968 | +42 | +2.2% | 3,070 |
| 2022/07/19 | 1,931 | 1,931 | 1,915 | 1,926 | +13 | +0.7% | 13,030 |
| 2022/07/15 | 1,918.5 | 1,920 | 1,905 | 1,913 | -3 | -0.2% | 230 |
| 2022/07/14 | 1,902.5 | 1,916.5 | 1,898.5 | 1,916 | +5.5 | +0.3% | 390 |
| 2022/07/13 | 1,910 | 1,910.5 | 1,910 | 1,910.5 | +7.5 | +0.4% | 140 |
| 2022/07/12 | 1,919 | 1,919.5 | 1,900 | 1,903 | -36.5 | -1.9% | 4,280 |
| 2022/07/11 | 1,940.5 | 1,944.5 | 1,929 | 1,939.5 | +24 | +1.3% | 50,190 |
| 2022/07/08 | 1,911 | 1,928 | 1,909.5 | 1,915.5 | +14.5 | +0.8% | 9,260 |
| 2022/07/07 | 1,890 | 1,906 | 1,881.5 | 1,901 | -3.5 | -0.2% | 47,130 |
| 2022/07/06 | 1,910 | 1,912.5 | 1,897.5 | 1,904.5 | -22 | -1.1% | 288,280 |
| 2022/07/05 | 1,929.5 | 1,935.5 | 1,921.5 | 1,926.5 | +9 | +0.5% | 56,570 |
| 2022/07/04 | 1,910 | 1,918 | 1,908 | 1,917.5 | +25.5 | +1.3% | 37,770 |
| 2022/07/01 | 1,927.5 | 1,927.5 | 1,886 | 1,892 | -28 | -1.5% | 54,340 |
| 2022/06/30 | 1,930 | 1,939 | 1,914.5 | 1,920 | -20 | -1% | 63,960 |
| 2022/06/29 | 1,941 | 1,942 | 1,939 | 1,940 | -13.5 | -0.7% | 5,410 |
| 2022/06/28 | 1,932.5 | 1,953.5 | 1,932.5 | 1,953.5 | +21 | +1.1% | 25,760 |
| 2022/06/27 | 1,931.5 | 1,935 | 1,927 | 1,932.5 | +20.5 | +1.1% | 10,880 |
| 2022/06/24 | 1,895 | 1,913 | 1,895 | 1,912 | +13.5 | +0.7% | 630 |
| 2022/06/23 | 1,897 | 1,912 | 1,897 | 1,898.5 | +0.5 | ±0% | 5,290 |
| 2022/06/22 | 1,917.5 | 1,917.5 | 1,898 | 1,898 | -4 | -0.2% | 770 |
| 2022/06/21 | 1,887.5 | 1,910 | 1,880.5 | 1,902 | +39.5 | +2.1% | 114,930 |
| 2022/06/20 | 1,892 | 1,892 | 1,853.5 | 1,862.5 | -19.5 | -1% | 71,640 |
| 2022/06/17 | 1,861 | 1,887.5 | 1,860.5 | 1,882 | -32.5 | -1.7% | 48,440 |
| 2022/06/16 | 1,928.5 | 1,939 | 1,911.5 | 1,914.5 | +15 | +0.8% | 5,770 |
| 2022/06/15 | 1,920.5 | 1,924 | 1,899.5 | 1,899.5 | -21.5 | -1.1% | 6,730 |
551～
600
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
