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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,706.5 | 2,721 | 2,693 | 2,721 | -12.5 | -0.5% | 12,570 |
| 2025/01/16 | 2,747 | 2,747 | 2,727 | 2,733.5 | +6.5 | +0.2% | 4,890 |
| 2025/01/15 | 2,775 | 2,775 | 2,727 | 2,727 | +1 | ±0% | 1,030 |
| 2025/01/14 | 2,752 | 2,752 | 2,720 | 2,726 | -36 | -1.3% | 2,050 |
| 2025/01/10 | 2,774.5 | 2,774.5 | 2,758 | 2,762 | -21.5 | -0.8% | 1,570 |
| 2025/01/09 | 2,809 | 2,809 | 2,772 | 2,783.5 | -32 | -1.1% | 103,840 |
| 2025/01/08 | 2,815 | 2,816.5 | 2,809 | 2,815.5 | -13.5 | -0.5% | 73,970 |
| 2025/01/07 | 2,812.5 | 2,837.5 | 2,808.5 | 2,829 | +1 | ±0% | 5,030 |
| 2025/01/06 | 2,870 | 2,870 | 2,819.5 | 2,828 | -29.5 | -1% | 140,430 |
| 2024/12/30 | 2,880.5 | 2,880.5 | 2,849.5 | 2,857.5 | -17.5 | -0.6% | 115,220 |
| 2024/12/27 | 2,835.5 | 2,875 | 2,835.5 | 2,875 | +41.5 | +1.5% | 28,930 |
| 2024/12/26 | 2,798 | 2,834.5 | 2,798 | 2,833.5 | +38.5 | +1.4% | 11,760 |
| 2024/12/25 | 2,801 | 2,801 | 2,780.5 | 2,795 | -1 | ±0% | 23,980 |
| 2024/12/24 | 2,803 | 2,803 | 2,795 | 2,796 | -2 | -0.1% | 1,130 |
| 2024/12/23 | 2,786.5 | 2,798 | 2,785 | 2,798 | +28 | +1% | 8,600 |
| 2024/12/20 | 2,793 | 2,793 | 2,770 | 2,770 | -13 | -0.5% | 9,230 |
| 2024/12/19 | 2,750 | 2,787 | 2,748 | 2,783 | -10 | -0.4% | 1,640 |
| 2024/12/18 | 2,829 | 2,829 | 2,793 | 2,793 | -8.5 | -0.3% | 57,920 |
| 2024/12/17 | 2,820 | 2,825 | 2,801.5 | 2,801.5 | -4 | -0.1% | 32,250 |
| 2024/12/16 | 2,814 | 2,814 | 2,803 | 2,805.5 | -7.5 | -0.3% | 1,590 |
| 2024/12/13 | 2,823.5 | 2,823.5 | 2,799 | 2,813 | -36 | -1.3% | 1,690 |
| 2024/12/12 | 2,835.5 | 2,855 | 2,835.5 | 2,849 | +33.5 | +1.2% | 30,370 |
| 2024/12/11 | 2,811.5 | 2,817 | 2,802 | 2,815.5 | +6 | +0.2% | 5,040 |
| 2024/12/10 | 2,824.5 | 2,824.5 | 2,809.5 | 2,809.5 | +11.5 | +0.4% | 24,880 |
| 2024/12/09 | 2,806 | 2,810 | 2,788.5 | 2,798 | +5 | +0.2% | 19,510 |
| 2024/12/06 | 2,805 | 2,808 | 2,792.5 | 2,793 | -12.5 | -0.4% | 3,380 |
| 2024/12/05 | 2,810 | 2,815 | 2,805.5 | 2,805.5 | -0.5 | ±0% | 2,200 |
| 2024/12/04 | 2,824 | 2,827 | 2,806 | 2,806 | -15 | -0.5% | 1,030 |
| 2024/12/03 | 2,791.5 | 2,829.5 | 2,791.5 | 2,821 | +41 | +1.5% | 13,830 |
| 2024/12/02 | 2,762.5 | 2,782.5 | 2,752 | 2,780 | +30 | +1.1% | 3,540 |
| 2024/11/29 | 2,750 | 2,750 | 2,734.5 | 2,750 | +4.5 | +0.2% | 23,760 |
| 2024/11/28 | 2,721.5 | 2,753 | 2,720 | 2,745.5 | +18 | +0.7% | 13,840 |
| 2024/11/27 | 2,749.5 | 2,749.5 | 2,727.5 | 2,727.5 | -25 | -0.9% | 280 |
| 2024/11/26 | 2,768.5 | 2,768.5 | 2,734.5 | 2,752.5 | -32.5 | -1.2% | 37,070 |
| 2024/11/25 | 2,787.5 | 2,800.5 | 2,780.5 | 2,785 | +20 | +0.7% | 11,950 |
| 2024/11/22 | 2,755 | 2,771.5 | 2,755 | 2,765 | +19 | +0.7% | 1,020 |
| 2024/11/21 | 2,761 | 2,761 | 2,746 | 2,746 | +35 | +1.3% | 10,090 |
| 2024/11/20 | 2,778.5 | 2,786.5 | 2,711 | 2,711 | -61.5 | -2.2% | 17,510 |
| 2024/11/19 | 2,775.5 | 2,775.5 | 2,772.5 | 2,772.5 | +17.5 | +0.6% | 1,030 |
| 2024/11/18 | 2,757 | 2,770.5 | 2,754 | 2,755 | -35.5 | -1.3% | 17,390 |
| 2024/11/15 | 2,786 | 2,797.5 | 2,786 | 2,790.5 | +18 | +0.6% | 3,270 |
| 2024/11/14 | 2,783 | 2,803.5 | 2,772.5 | 2,772.5 | -1.5 | -0.1% | 20,840 |
| 2024/11/13 | 2,805 | 2,805 | 2,770 | 2,774 | -33.5 | -1.2% | 39,660 |
| 2024/11/12 | 2,821.5 | 2,829 | 2,807 | 2,807.5 | +2.5 | +0.1% | 35,290 |
| 2024/11/11 | 2,807.5 | 2,820 | 2,804 | 2,805 | -3.5 | -0.1% | 3,770 |
| 2024/11/08 | 2,835 | 2,835 | 2,807.5 | 2,808.5 | -1 | ±0% | 5,360 |
| 2024/11/07 | 2,811 | 2,830 | 2,797 | 2,809.5 | +29 | +1% | 9,160 |
| 2024/11/06 | 2,743 | 2,798 | 2,743 | 2,780.5 | +43.5 | +1.6% | 8,120 |
| 2024/11/05 | 2,720.5 | 2,737 | 2,708.5 | 2,737 | +30 | +1.1% | 61,770 |
| 2024/11/01 | 2,730.5 | 2,730.5 | 2,707 | 2,707 | -59.5 | -2.2% | 6,710 |
51～
100
件表示中 / 2336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
該当銘柄がありません
チャート関連のコラム
