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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 2,024 | 2,024 | 1,995 | 1,995 | -19 | -0.9% | 8,070 |
| 2021/03/22 | 2,021 | 2,021 | 2,004 | 2,014 | -15 | -0.7% | 1,140 |
| 2021/03/19 | 2,016 | 2,032 | 2,016 | 2,029 | -3 | -0.1% | 2,950 |
| 2021/03/18 | 2,019 | 2,032 | 2,016 | 2,032 | +29 | +1.4% | 12,390 |
| 2021/03/17 | 1,995 | 2,004 | 1,994 | 2,003 | ±0 | ±0% | 3,580 |
| 2021/03/16 | 2,000 | 2,003 | 1,999 | 2,003 | +17 | +0.9% | 44,230 |
| 2021/03/15 | 1,980 | 1,988 | 1,980 | 1,986 | +13 | +0.7% | 2,590 |
| 2021/03/12 | 1,952 | 1,973 | 1,952 | 1,973 | +25 | +1.3% | 780 |
| 2021/03/11 | 1,943 | 1,948 | 1,939 | 1,948 | +7 | +0.4% | 890 |
| 2021/03/10 | 1,936 | 1,942 | 1,936 | 1,941 | +5 | +0.3% | 80 |
| 2021/03/09 | 1,932 | 1,936 | 1,932 | 1,936 | +23 | +1.2% | 240 |
| 2021/03/08 | 1,940 | 1,940 | 1,911 | 1,913 | -3 | -0.2% | 2,050 |
| 2021/03/05 | 1,896 | 1,916 | 1,896 | 1,916 | +13 | +0.7% | 17,550 |
| 2021/03/04 | 1,909 | 1,913 | 1,890 | 1,903 | -23 | -1.2% | 650 |
| 2021/03/03 | 1,921 | 1,926 | 1,921 | 1,926 | +11 | +0.6% | 130 |
| 2021/03/02 | 1,922 | 1,922 | 1,905 | 1,915 | -7 | -0.4% | 5,310 |
| 2021/03/01 | 1,915 | 1,922 | 1,915 | 1,922 | +41 | +2.2% | 800 |
| 2021/02/26 | 1,921 | 1,921 | 1,881 | 1,881 | -70 | -3.6% | 22,620 |
| 2021/02/25 | 1,953 | 1,953 | 1,945 | 1,951 | +27 | +1.4% | 620 |
| 2021/02/24 | 1,941 | 1,944 | 1,924 | 1,924 | -39 | -2% | 970 |
| 2021/02/22 | 1,971 | 1,971 | 1,963 | 1,963 | +12 | +0.6% | 12,210 |
| 2021/02/19 | 1,948 | 1,955 | 1,945 | 1,951 | -12 | -0.6% | 16,110 |
| 2021/02/18 | 1,982 | 1,982 | 1,963 | 1,963 | -20 | -1% | 15,780 |
| 2021/02/17 | 1,988 | 1,988 | 1,978 | 1,983 | -2 | -0.1% | 47,860 |
| 2021/02/16 | 1,978 | 1,995 | 1,978 | 1,985 | +9 | +0.5% | 23,970 |
| 2021/02/15 | 1,968 | 1,976 | 1,966 | 1,976 | +23 | +1.2% | 38,870 |
| 2021/02/12 | 1,960 | 1,960 | 1,952 | 1,953 | +1 | +0.1% | 1,380 |
| 2021/02/10 | 1,956 | 1,956 | 1,952 | 1,952 | +6 | +0.3% | 1,820 |
| 2021/02/09 | 1,947 | 1,949 | 1,943 | 1,946 | +3 | +0.2% | 670 |
| 2021/02/08 | 1,925 | 1,945 | 1,925 | 1,943 | +31 | +1.6% | 21,140 |
| 2021/02/05 | 1,901 | 1,912 | 1,901 | 1,912 | +27 | +1.4% | 340 |
| 2021/02/04 | 1,885 | 1,885 | 1,885 | 1,885 | -5 | -0.3% | 130 |
| 2021/02/03 | 1,880 | 1,890 | 1,880 | 1,890 | +23 | +1.2% | 260 |
| 2021/02/02 | 1,856 | 1,867 | 1,852 | 1,867 | +18 | +1% | 1,960 |
| 2021/02/01 | 1,825 | 1,850 | 1,824 | 1,849 | +24 | +1.3% | 6,480 |
| 2021/01/29 | 1,841 | 1,841 | 1,824 | 1,825 | -34 | -1.8% | 60,040 |
| 2021/01/28 | 1,839 | 1,859 | 1,836 | 1,859 | -20 | -1.1% | 3,630 |
| 2021/01/27 | 1,879 | 1,879 | 1,879 | 1,879 | +8 | +0.4% | 20 |
| 2021/01/26 | 1,870 | 1,871 | 1,870 | 1,871 | -8 | -0.4% | 16,100 |
| 2021/01/25 | 1,881 | 1,881 | 1,875 | 1,879 | +3 | +0.2% | 340 |
| 2021/01/22 | 1,867 | 1,876 | 1,867 | 1,876 | -3 | -0.2% | 4,240 |
| 2021/01/21 | 1,889 | 1,889 | 1,879 | 1,879 | +11 | +0.6% | 300 |
| 2021/01/20 | 1,860 | 1,868 | 1,860 | 1,868 | -7 | -0.4% | 1,080 |
| 2021/01/19 | 1,870 | 1,877 | 1,870 | 1,875 | +10 | +0.5% | 570 |
| 2021/01/18 | 1,862 | 1,869 | 1,861 | 1,865 | -13 | -0.7% | 60,930 |
| 2021/01/15 | 1,898 | 1,898 | 1,878 | 1,878 | -15 | -0.8% | 16,470 |
| 2021/01/14 | 1,878 | 1,905 | 1,878 | 1,893 | +10 | +0.5% | 79,260 |
| 2021/01/13 | 1,873 | 1,885 | 1,873 | 1,883 | +8 | +0.4% | 22,340 |
| 2021/01/12 | 1,871 | 1,880 | 1,864 | 1,875 | +5 | +0.3% | 1,180 |
| 2021/01/08 | 1,854 | 1,870 | 1,852 | 1,870 | +25 | +1.4% | 2,690 |
901～
950
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
