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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,958 | 1,958 | 1,953.5 | 1,953.5 | +8 | +0.4% | 60,890 |
| 2022/12/26 | 1,944.5 | 1,950 | 1,941 | 1,945.5 | +5.5 | +0.3% | 310 |
| 2022/12/23 | 1,935 | 1,942 | 1,930.5 | 1,940 | -30.5 | -1.5% | 39,580 |
| 2022/12/22 | 1,961 | 1,970.5 | 1,940 | 1,970.5 | +33.5 | +1.7% | 43,840 |
| 2022/12/21 | 1,949 | 1,955 | 1,933.5 | 1,937 | -16.5 | -0.8% | 10,320 |
| 2022/12/20 | 1,984 | 1,988 | 1,938.5 | 1,953.5 | -27 | -1.4% | 5,200 |
| 2022/12/19 | 1,981 | 1,988.5 | 1,978.5 | 1,980.5 | -13 | -0.7% | 16,300 |
| 2022/12/16 | 2,000.5 | 2,004 | 1,992.5 | 1,993.5 | -23.5 | -1.2% | 1,580 |
| 2022/12/15 | 2,019.5 | 2,024 | 2,017 | 2,017 | -6.5 | -0.3% | 71,220 |
| 2022/12/14 | 2,013.5 | 2,023.5 | 2,013.5 | 2,023.5 | +11.5 | +0.6% | 1,250 |
| 2022/12/13 | 2,017.5 | 2,020 | 2,011 | 2,012 | +11 | +0.5% | 1,020 |
| 2022/12/12 | 1,997 | 2,004 | 1,997 | 2,001 | -5.5 | -0.3% | 620 |
| 2022/12/09 | 1,995 | 2,009.5 | 1,995 | 2,006.5 | +22.5 | +1.1% | 2,230 |
| 2022/12/08 | 1,988.5 | 1,988.5 | 1,972 | 1,984 | -9.5 | -0.5% | 21,400 |
| 2022/12/07 | 1,983 | 1,997.5 | 1,983 | 1,993.5 | +1 | +0.1% | 520 |
| 2022/12/06 | 1,985.5 | 1,995.5 | 1,985.5 | 1,992.5 | +2 | +0.1% | 870 |
| 2022/12/05 | 1,995.5 | 1,996.5 | 1,984.5 | 1,990.5 | -6 | -0.3% | 12,670 |
| 2022/12/02 | 2,015.5 | 2,015.5 | 1,989 | 1,996.5 | -35.5 | -1.7% | 33,500 |
| 2022/12/01 | 2,047 | 2,047.5 | 2,032 | 2,032 | +1 | ±0% | 610 |
| 2022/11/30 | 2,030 | 2,031 | 2,025 | 2,031 | -9 | -0.4% | 100 |
| 2022/11/29 | 2,042 | 2,042 | 2,032.5 | 2,040 | -9 | -0.4% | 190 |
| 2022/11/28 | 2,067 | 2,067 | 2,048.5 | 2,049 | -17 | -0.8% | 1,360 |
| 2022/11/25 | 2,062 | 2,067 | 2,061 | 2,066 | ±0 | ±0% | 2,120 |
| 2022/11/24 | 2,062 | 2,069.5 | 2,062 | 2,066 | +26 | +1.3% | 16,910 |
| 2022/11/22 | 2,027.5 | 2,042.5 | 2,027.5 | 2,040 | +24 | +1.2% | 10,570 |
| 2022/11/21 | 2,020.5 | 2,020.5 | 2,014.5 | 2,016 | +2.5 | +0.1% | 230 |
| 2022/11/18 | 2,018.5 | 2,021 | 2,012.5 | 2,013.5 | +3.5 | +0.2% | 560 |
| 2022/11/17 | 2,010 | 2,015 | 2,009 | 2,010 | +2.5 | +0.1% | 250 |
| 2022/11/16 | 1,996 | 2,011 | 1,996 | 2,007.5 | -2.5 | -0.1% | 1,590 |
| 2022/11/15 | 2,002 | 2,010 | 2,002 | 2,010 | +7.5 | +0.4% | 4,770 |
| 2022/11/14 | 2,012 | 2,012 | 2,002.5 | 2,002.5 | -19.5 | -1% | 510 |
| 2022/11/11 | 2,021.5 | 2,025 | 2,016 | 2,022 | +40.5 | +2% | 11,260 |
| 2022/11/10 | 1,977.5 | 1,982.5 | 1,976.5 | 1,981.5 | -12.5 | -0.6% | 8,080 |
| 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 |
651～
700
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
