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 |
|---|---|---|---|---|---|---|---|
| 2019/07/18 | 1,564 | 1,564 | 1,538 | 1,539 | -36 | -2.3% | 3,570 |
| 2019/07/17 | 1,575 | 1,575 | 1,571 | 1,575 | -1 | -0.1% | 7,530 |
| 2019/07/16 | 1,579 | 1,579 | 1,576 | 1,576 | -7 | -0.4% | 360 |
| 2019/07/12 | 1,584 | 1,584 | 1,582 | 1,583 | -3 | -0.2% | 8,840 |
| 2019/07/11 | 1,587 | 1,587 | 1,586 | 1,586 | +5 | +0.3% | 1,120 |
| 2019/07/10 | 1,578 | 1,582 | 1,578 | 1,581 | -1 | -0.1% | 8,750 |
| 2019/07/09 | 1,593 | 1,593 | 1,582 | 1,582 | -4 | -0.3% | 12,890 |
| 2019/07/08 | 1,584 | 1,586 | 1,584 | 1,586 | -13 | -0.8% | 11,000 |
| 2019/07/05 | 1,599 | 1,599 | 1,597 | 1,599 | +2 | +0.1% | 26,390 |
| 2019/07/04 | 1,595 | 1,598 | 1,595 | 1,597 | -6 | -0.4% | 17,560 |
| 2019/07/03 | 1,608 | 1,608 | 1,598 | 1,603 | -11 | -0.7% | 21,520 |
| 2019/07/02 | 1,617 | 1,618 | 1,614 | 1,614 | +2 | +0.1% | 263,350 |
| 2019/07/01 | 1,600 | 1,612 | 1,599 | 1,612 | +33 | +2.1% | 33,540 |
| 2019/06/28 | 1,577 | 1,579 | 1,572 | 1,579 | -3 | -0.2% | 95,730 |
| 2019/06/27 | 1,572 | 1,582 | 1,572 | 1,582 | +24 | +1.5% | 20,480 |
| 2019/06/26 | 1,565 | 1,565 | 1,558 | 1,558 | -10 | -0.6% | 110 |
| 2019/06/25 | 1,573 | 1,573 | 1,566 | 1,568 | -6 | -0.4% | 90 |
| 2019/06/24 | 1,569 | 1,574 | 1,569 | 1,574 | +3 | +0.2% | 50 |
| 2019/06/21 | 1,579 | 1,579 | 1,567 | 1,571 | -14 | -0.9% | 5,180 |
| 2019/06/20 | 1,587 | 1,587 | 1,585 | 1,585 | +3 | +0.2% | 70 |
| 2019/06/19 | 1,572 | 1,582 | 1,572 | 1,582 | +32 | +2.1% | 260 |
| 2019/06/18 | 1,560 | 1,560 | 1,550 | 1,550 | -15 | -1% | 150 |
| 2019/06/17 | 1,565 | 1,565 | 1,565 | 1,565 | -7 | -0.4% | 20 |
| 2019/06/14 | 1,563 | 1,572 | 1,563 | 1,572 | +8 | +0.5% | 210 |
| 2019/06/13 | 1,565 | 1,565 | 1,559 | 1,564 | -16 | -1% | 210 |
| 2019/06/12 | 1,580 | 1,580 | 1,580 | 1,580 | -5 | -0.3% | 10 |
| 2019/06/11 | 1,579 | 1,585 | 1,579 | 1,585 | +6 | +0.4% | 50 |
| 2019/06/10 | 1,579 | 1,579 | 1,579 | 1,579 | +23 | +1.5% | 270 |
| 2019/06/07 | 1,556 | 1,556 | 1,556 | 1,556 | +5 | +0.3% | 40 |
| 2019/06/06 | 1,551 | 1,551 | 1,551 | 1,551 | -2 | -0.1% | 10 |
| 2019/06/05 | 1,554 | 1,554 | 1,553 | 1,553 | +30 | +2% | 340 |
| 2019/06/04 | 1,519 | 1,523 | 1,519 | 1,523 | +2 | +0.1% | 80 |
| 2019/06/03 | 1,516 | 1,521 | 1,516 | 1,521 | -16 | -1% | 420 |
| 2019/05/31 | 1,545 | 1,545 | 1,537 | 1,537 | -18 | -1.2% | 23,170 |
| 2019/05/30 | 1,555 | 1,555 | 1,555 | 1,555 | -5 | -0.3% | 50 |
| 2019/05/29 | 1,559 | 1,560 | 1,549 | 1,560 | -15 | -1% | 430 |
| 2019/05/28 | 1,579 | 1,579 | 1,575 | 1,575 | +3 | +0.2% | 10,060 |
| 2019/05/27 | 1,565 | 1,572 | 1,565 | 1,572 | +6 | +0.4% | 90 |
| 2019/05/24 | 1,560 | 1,566 | 1,560 | 1,566 | +3 | +0.2% | 20 |
| 2019/05/23 | 1,563 | 1,563 | 1,563 | 1,563 | -8 | -0.5% | 50 |
| 2019/05/22 | 1,579 | 1,579 | 1,571 | 1,571 | -2 | -0.1% | 20 |
| 2019/05/21 | 1,613 | 1,613 | 1,573 | 1,573 | -6 | -0.4% | 70 |
| 2019/05/20 | 1,579 | 1,579 | 1,579 | 1,579 | -1 | -0.1% | 10 |
| 2019/05/17 | 1,573 | 1,580 | 1,573 | 1,580 | +19 | +1.2% | 290 |
| 2019/05/16 | 1,527 | 1,564 | 1,527 | 1,561 | -6 | -0.4% | 3,040 |
| 2019/05/15 | 1,565 | 1,567 | 1,565 | 1,567 | +11 | +0.7% | 130 |
| 2019/05/14 | 1,556 | 1,556 | 1,556 | 1,556 | -8 | -0.5% | 130 |
| 2019/05/13 | 1,570 | 1,570 | 1,564 | 1,564 | -11 | -0.7% | 400 |
| 2019/05/10 | 1,572 | 1,587 | 1,572 | 1,575 | +1 | +0.1% | 1,470 |
| 2019/05/09 | 1,585 | 1,587 | 1,574 | 1,574 | -18 | -1.1% | 10,220 |
1401～
1450
件表示中 / 2343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
