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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,920.5 | 1,924 | 1,899.5 | 1,899.5 | -21.5 | -1.1% | 6,730 |
| 2022/06/14 | 1,915.5 | 1,924 | 1,913 | 1,921 | -24.5 | -1.3% | 122,180 |
| 2022/06/13 | 1,951 | 1,951 | 1,942.5 | 1,945.5 | -45.5 | -2.3% | 18,870 |
| 2022/06/10 | 2,000.5 | 2,000.5 | 1,991 | 1,991 | -29 | -1.4% | 4,890 |
| 2022/06/09 | 2,014.5 | 2,024 | 2,014.5 | 2,020 | +2 | +0.1% | 63,690 |
| 2022/06/08 | 2,011 | 2,018 | 2,011 | 2,018 | +23.5 | +1.2% | 1,029,980 |
| 2022/06/07 | 1,995 | 2,002 | 1,993 | 1,994.5 | +8 | +0.4% | 55,530 |
| 2022/06/06 | 1,965 | 1,989 | 1,965 | 1,986.5 | +8 | +0.4% | 60,210 |
| 2022/06/03 | 1,988 | 1,988 | 1,978.5 | 1,978.5 | +6 | +0.3% | 13,070 |
| 2022/06/02 | 1,980 | 1,980 | 1,970.5 | 1,972.5 | -11.5 | -0.6% | 560 |
| 2022/06/01 | 1,963.5 | 1,984.5 | 1,963.5 | 1,984 | +27.5 | +1.4% | 24,630 |
| 2022/05/31 | 1,971.5 | 1,971.5 | 1,956.5 | 1,956.5 | -16 | -0.8% | 55,090 |
| 2022/05/30 | 1,954.5 | 1,972.5 | 1,954.5 | 1,972.5 | +40.5 | +2.1% | 5,550 |
| 2022/05/27 | 1,947.5 | 1,947.5 | 1,931 | 1,932 | +5 | +0.3% | 170 |
| 2022/05/26 | 1,923 | 1,927 | 1,923 | 1,927 | +2.5 | +0.1% | 90 |
| 2022/05/25 | 1,923.5 | 1,925 | 1,919 | 1,924.5 | -1.5 | -0.1% | 5,900 |
| 2022/05/24 | 1,942 | 1,942 | 1,926 | 1,926 | -17 | -0.9% | 5,810 |
| 2022/05/23 | 1,942 | 1,964.5 | 1,934.5 | 1,943 | +18 | +0.9% | 410 |
| 2022/05/20 | 1,906 | 1,925.5 | 1,906 | 1,925 | +19 | +1% | 70,930 |
| 2022/05/19 | 1,886.5 | 1,906.5 | 1,885.5 | 1,906 | -25 | -1.3% | 22,520 |
| 2022/05/18 | 1,931.5 | 1,937.5 | 1,926 | 1,931 | +18 | +0.9% | 19,250 |
| 2022/05/17 | 1,938 | 1,938 | 1,907 | 1,913 | +2.5 | +0.1% | 28,210 |
| 2022/05/16 | 1,934.5 | 1,934.5 | 1,907 | 1,910.5 | +1.5 | +0.1% | 248,420 |
| 2022/05/13 | 1,886.5 | 1,913.5 | 1,884.5 | 1,909 | +36 | +1.9% | 49,590 |
| 2022/05/12 | 1,879.5 | 1,893 | 1,870 | 1,873 | -24 | -1.3% | 316,280 |
| 2022/05/11 | 1,898 | 1,903 | 1,890 | 1,897 | -10.5 | -0.6% | 4,700 |
| 2022/05/10 | 1,904.5 | 1,910 | 1,884.5 | 1,907.5 | -16 | -0.8% | 38,790 |
| 2022/05/09 | 1,943 | 1,944.5 | 1,923.5 | 1,923.5 | -35 | -1.8% | 1,190 |
| 2022/05/06 | 1,943.5 | 1,958.5 | 1,943.5 | 1,958.5 | +14.5 | +0.7% | 2,420 |
| 2022/05/02 | 1,943.5 | 1,952.5 | 1,935 | 1,944 | -1 | -0.1% | 610 |
| 2022/04/28 | 1,918 | 1,946.5 | 1,918 | 1,945 | +39 | +2% | 32,650 |
| 2022/04/27 | 1,911 | 1,911 | 1,886.5 | 1,906 | -20 | -1% | 82,990 |
| 2022/04/26 | 1,928 | 1,928 | 1,920.5 | 1,926 | +4.5 | +0.2% | 1,050 |
| 2022/04/25 | 1,914 | 1,926 | 1,911.5 | 1,921.5 | -28 | -1.4% | 43,840 |
| 2022/04/22 | 1,950 | 1,951 | 1,938.5 | 1,949.5 | -25.5 | -1.3% | 550 |
| 2022/04/21 | 1,972 | 1,975 | 1,972 | 1,975 | +13.5 | +0.7% | 120 |
| 2022/04/20 | 1,960 | 1,970 | 1,953.5 | 1,961.5 | +17.5 | +0.9% | 8,560 |
| 2022/04/19 | 1,941 | 1,944 | 1,930 | 1,944 | +20 | +1% | 180 |
| 2022/04/18 | 1,926 | 1,927 | 1,907 | 1,924 | -16 | -0.8% | 6,040 |
| 2022/04/15 | 1,934.5 | 1,940 | 1,927 | 1,940 | -13.5 | -0.7% | 230 |
| 2022/04/14 | 1,942 | 1,953.5 | 1,942 | 1,953.5 | +17.5 | +0.9% | 4,870 |
| 2022/04/13 | 1,917.5 | 1,937.5 | 1,916.5 | 1,936 | +28 | +1.5% | 61,900 |
| 2022/04/12 | 1,925 | 1,925 | 1,907.5 | 1,908 | -25 | -1.3% | 790 |
| 2022/04/11 | 1,938 | 1,942 | 1,927 | 1,933 | -4.5 | -0.2% | 33,710 |
| 2022/04/08 | 1,951.5 | 1,951.5 | 1,934 | 1,937.5 | ±0 | ±0% | 350 |
| 2022/04/07 | 1,943.5 | 1,943.5 | 1,926.5 | 1,937.5 | -30.5 | -1.5% | 3,570 |
| 2022/04/06 | 1,980.5 | 1,981 | 1,966 | 1,968 | -26.5 | -1.3% | 520 |
| 2022/04/05 | 2,008 | 2,015 | 1,994 | 1,994.5 | -3 | -0.2% | 12,460 |
| 2022/04/04 | 1,991 | 1,997.5 | 1,991 | 1,997.5 | +6.5 | +0.3% | 190 |
| 2022/04/01 | 1,978.5 | 1,992.5 | 1,970 | 1,991 | -4.5 | -0.2% | 36,880 |
601～
650
件表示中 / 2251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
