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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,851.5 | 1,851.5 | 1,811.5 | 1,824.5 | -27 | -1.5% | 3,830 |
| 2022/03/10 | 1,832 | 1,853.5 | 1,832 | 1,851.5 | +53 | +2.9% | 41,730 |
| 2022/03/09 | 1,787 | 1,805 | 1,779 | 1,798.5 | +19 | +1.1% | 80,460 |
| 2022/03/08 | 1,812 | 1,812 | 1,779 | 1,779.5 | -39 | -2.1% | 27,160 |
| 2022/03/07 | 1,851 | 1,851 | 1,803.5 | 1,818.5 | -48 | -2.6% | 43,770 |
| 2022/03/04 | 1,885 | 1,885 | 1,860 | 1,866.5 | -43.5 | -2.3% | 125,250 |
| 2022/03/03 | 1,906.5 | 1,911.5 | 1,906 | 1,910 | +26 | +1.4% | 22,080 |
| 2022/03/02 | 1,893 | 1,898 | 1,882.5 | 1,884 | -41 | -2.1% | 27,000 |
| 2022/03/01 | 1,932 | 1,932 | 1,924.5 | 1,925 | +14.5 | +0.8% | 2,850 |
| 2022/02/28 | 1,910 | 1,911.5 | 1,893.5 | 1,910.5 | +10 | +0.5% | 65,330 |
| 2022/02/25 | 1,892 | 1,900.5 | 1,885.5 | 1,900.5 | +26.5 | +1.4% | 67,590 |
| 2022/02/24 | 1,906 | 1,906 | 1,868 | 1,874 | -32 | -1.7% | 31,760 |
| 2022/02/22 | 1,904 | 1,914 | 1,896 | 1,906 | -27.5 | -1.4% | 840 |
| 2022/02/21 | 1,920.5 | 1,937.5 | 1,916.5 | 1,933.5 | -16 | -0.8% | 15,930 |
| 2022/02/18 | 1,933 | 1,950.5 | 1,929 | 1,949.5 | -6.5 | -0.3% | 790 |
| 2022/02/17 | 1,966.5 | 1,966.5 | 1,956 | 1,956 | -15 | -0.8% | 4,180 |
| 2022/02/16 | 1,973 | 1,974.5 | 1,967 | 1,971 | +35.5 | +1.8% | 5,740 |
| 2022/02/15 | 1,956 | 1,956 | 1,931 | 1,935.5 | -20 | -1% | 10,390 |
| 2022/02/14 | 1,951.5 | 1,957.5 | 1,944 | 1,955.5 | -28.5 | -1.4% | 880 |
| 2022/02/10 | 1,991 | 1,991 | 1,977 | 1,984 | +6 | +0.3% | 18,490 |
| 2022/02/09 | 1,970.5 | 1,980 | 1,966.5 | 1,978 | +20 | +1% | 310 |
| 2022/02/08 | 1,954.5 | 1,965 | 1,954.5 | 1,958 | +8.5 | +0.4% | 1,760 |
| 2022/02/07 | 1,945 | 1,950 | 1,934 | 1,949.5 | -5 | -0.3% | 3,660 |
| 2022/02/04 | 1,937 | 1,956 | 1,937 | 1,954.5 | +13 | +0.7% | 32,750 |
| 2022/02/03 | 1,942.5 | 1,952.5 | 1,941 | 1,941.5 | -19.5 | -1% | 21,390 |
| 2022/02/02 | 1,933 | 1,962 | 1,933 | 1,961 | +43 | +2.2% | 34,050 |
| 2022/02/01 | 1,937.5 | 1,942 | 1,915.5 | 1,918 | -3 | -0.2% | 8,720 |
| 2022/01/31 | 1,912.5 | 1,922.5 | 1,885.5 | 1,921 | +20 | +1.1% | 1,740 |
| 2022/01/28 | 1,891.5 | 1,901 | 1,890 | 1,901 | +37 | +2% | 1,300 |
| 2022/01/27 | 1,953 | 1,953 | 1,860 | 1,864 | -49 | -2.6% | 36,840 |
| 2022/01/26 | 1,923 | 1,925.5 | 1,912 | 1,913 | -5 | -0.3% | 26,400 |
| 2022/01/25 | 1,943.5 | 1,943.5 | 1,905 | 1,918 | -33.5 | -1.7% | 36,990 |
| 2022/01/24 | 1,931 | 1,951.5 | 1,927 | 1,951.5 | ±0 | ±0% | 3,730 |
| 2022/01/21 | 1,936.5 | 1,955 | 1,925 | 1,951.5 | -10 | -0.5% | 21,770 |
| 2022/01/20 | 1,940.5 | 1,967 | 1,935 | 1,961.5 | +17.5 | +0.9% | 21,080 |
| 2022/01/19 | 1,969 | 1,977 | 1,940 | 1,944 | -59 | -2.9% | 83,620 |
| 2022/01/18 | 2,019 | 2,022.5 | 2,003 | 2,003 | -7.5 | -0.4% | 4,960 |
| 2022/01/17 | 2,012 | 2,018 | 2,010.5 | 2,010.5 | +9.5 | +0.5% | 10,690 |
| 2022/01/14 | 2,005.5 | 2,005.5 | 1,985.5 | 2,001 | -30 | -1.5% | 1,260 |
| 2022/01/13 | 2,030.5 | 2,031 | 2,030.5 | 2,031 | -12.5 | -0.6% | 230 |
| 2022/01/12 | 2,034.5 | 2,043.5 | 2,034.5 | 2,043.5 | +33.5 | +1.7% | 5,560 |
| 2022/01/11 | 2,018 | 2,018 | 1,996 | 2,010 | -8 | -0.4% | 140 |
| 2022/01/07 | 2,021 | 2,021 | 2,010 | 2,018 | -3 | -0.1% | 20,410 |
| 2022/01/06 | 2,050.5 | 2,050.5 | 2,021 | 2,021 | -64 | -3.1% | 13,350 |
| 2022/01/05 | 2,083 | 2,085 | 2,080 | 2,085 | +9.5 | +0.5% | 3,540 |
| 2022/01/04 | 2,053 | 2,076.5 | 2,050 | 2,075.5 | +32.5 | +1.6% | 940 |
| 2021/12/30 | 2,035 | 2,044 | 2,029.5 | 2,043 | +2 | +0.1% | 13,260 |
| 2021/12/29 | 2,046 | 2,050 | 2,036 | 2,041 | -2 | -0.1% | 7,510 |
| 2021/12/28 | 2,034 | 2,043.5 | 2,034 | 2,043 | +20 | +1% | 19,040 |
| 2021/12/27 | 2,027.5 | 2,027.5 | 2,020 | 2,023 | -6 | -0.3% | 1,170 |
751～
800
件表示中 / 2338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
