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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,604 | 1,618 | 1,604 | 1,618 | +17 | +1.1% | 380 |
| 2020/08/11 | 1,575 | 1,601 | 1,575 | 1,601 | +40 | +2.6% | 22,030 |
| 2020/08/07 | 1,564 | 1,564 | 1,561 | 1,561 | ±0 | ±0% | 20 |
| 2020/08/06 | 1,566 | 1,572 | 1,560 | 1,561 | -7 | -0.4% | 79,640 |
| 2020/08/05 | 1,568 | 1,568 | 1,568 | 1,568 | +1 | +0.1% | 10 |
| 2020/08/04 | 1,564 | 1,567 | 1,564 | 1,567 | +33 | +2.2% | 430 |
| 2020/08/03 | 1,525 | 1,536 | 1,525 | 1,534 | +25 | +1.7% | 30,060 |
| 2020/07/31 | 1,545 | 1,545 | 1,509 | 1,509 | -43 | -2.8% | 700 |
| 2020/07/30 | 1,557 | 1,557 | 1,552 | 1,552 | -10 | -0.6% | 283,060 |
| 2020/07/29 | 1,567 | 1,567 | 1,562 | 1,562 | -20 | -1.3% | 270 |
| 2020/07/28 | 1,591 | 1,597 | 1,580 | 1,582 | -9 | -0.6% | 327,620 |
| 2020/07/27 | 1,571 | 1,591 | 1,567 | 1,591 | +5 | +0.3% | 20,030 |
| 2020/07/22 | 1,591 | 1,597 | 1,586 | 1,586 | -11 | -0.7% | 1,450 |
| 2020/07/21 | 1,597 | 1,597 | 1,597 | 1,597 | +7 | +0.4% | 100 |
| 2020/07/20 | 1,580 | 1,590 | 1,580 | 1,590 | +4 | +0.3% | 60 |
| 2020/07/17 | 1,597 | 1,597 | 1,585 | 1,586 | -6 | -0.4% | 160 |
| 2020/07/16 | 1,602 | 1,602 | 1,590 | 1,592 | -13 | -0.8% | 4,170 |
| 2020/07/15 | 1,592 | 1,605 | 1,592 | 1,605 | +27 | +1.7% | 910 |
| 2020/07/14 | 1,578 | 1,578 | 1,578 | 1,578 | -8 | -0.5% | 40 |
| 2020/07/13 | 1,586 | 1,586 | 1,586 | 1,586 | +36 | +2.3% | 300 |
| 2020/07/10 | 1,571 | 1,571 | 1,550 | 1,550 | -26 | -1.6% | 2,110 |
| 2020/07/09 | 1,571 | 1,576 | 1,565 | 1,576 | +3 | +0.2% | 430 |
| 2020/07/08 | 1,586 | 1,589 | 1,573 | 1,573 | -11 | -0.7% | 66,000 |
| 2020/07/07 | 1,589 | 1,589 | 1,581 | 1,584 | -24 | -1.5% | 740 |
| 2020/07/06 | 1,586 | 1,608 | 1,586 | 1,608 | +29 | +1.8% | 1,030 |
| 2020/07/03 | 1,571 | 1,579 | 1,571 | 1,579 | +8 | +0.5% | 550 |
| 2020/07/02 | 1,574 | 1,580 | 1,567 | 1,571 | +3 | +0.2% | 1,560 |
| 2020/07/01 | 1,591 | 1,593 | 1,563 | 1,568 | -34 | -2.1% | 5,400 |
| 2020/06/30 | 1,599 | 1,602 | 1,599 | 1,602 | +22 | +1.4% | 230 |
| 2020/06/29 | 1,591 | 1,591 | 1,579 | 1,580 | -28 | -1.7% | 810 |
| 2020/06/26 | 1,608 | 1,608 | 1,607 | 1,608 | +16 | +1% | 770 |
| 2020/06/25 | 1,596 | 1,599 | 1,590 | 1,592 | -20 | -1.2% | 980 |
| 2020/06/24 | 1,617 | 1,617 | 1,610 | 1,612 | -4 | -0.2% | 250 |
| 2020/06/23 | 1,619 | 1,625 | 1,616 | 1,616 | +4 | +0.2% | 220 |
| 2020/06/22 | 1,608 | 1,617 | 1,608 | 1,612 | +2 | +0.1% | 440 |
| 2020/06/19 | 1,620 | 1,620 | 1,607 | 1,610 | -2 | -0.1% | 4,970 |
| 2020/06/18 | 1,612 | 1,612 | 1,611 | 1,612 | -5 | -0.3% | 560 |
| 2020/06/17 | 1,620 | 1,620 | 1,617 | 1,617 | -6 | -0.4% | 310 |
| 2020/06/16 | 1,596 | 1,627 | 1,596 | 1,623 | +65 | +4.2% | 410 |
| 2020/06/15 | 1,595 | 1,598 | 1,558 | 1,558 | -84 | -5.1% | 7,980 |
| 2020/06/12 | 1,587 | 1,642 | 1,581 | 1,642 | +23 | +1.4% | 5,660 |
| 2020/06/11 | 1,634 | 1,640 | 1,619 | 1,619 | -40 | -2.4% | 3,540 |
| 2020/06/10 | 1,651 | 1,659 | 1,650 | 1,659 | +1 | +0.1% | 830 |
| 2020/06/09 | 1,654 | 1,658 | 1,650 | 1,658 | -2 | -0.1% | 80 |
| 2020/06/08 | 1,664 | 1,664 | 1,654 | 1,660 | +19 | +1.2% | 13,070 |
| 2020/06/05 | 1,630 | 1,642 | 1,629 | 1,641 | +7 | +0.4% | 3,100 |
| 2020/06/04 | 1,645 | 1,645 | 1,622 | 1,634 | ±0 | ±0% | 30,890 |
| 2020/06/03 | 1,641 | 1,643 | 1,634 | 1,634 | +16 | +1% | 20,110 |
| 2020/06/02 | 1,605 | 1,623 | 1,605 | 1,618 | +12 | +0.7% | 8,540 |
| 2020/06/01 | 1,636 | 1,636 | 1,596 | 1,606 | +10 | +0.6% | 220 |
1051～
1100
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
