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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,823 | 2,823 | 2,819 | 2,819 | -4 | -0.1% | 250 |
| 2024/06/06 | 2,834.5 | 2,834.5 | 2,823 | 2,823 | +11.5 | +0.4% | 480 |
| 2024/06/05 | 2,835.5 | 2,835.5 | 2,810 | 2,811.5 | -43 | -1.5% | 8,670 |
| 2024/06/04 | 2,851.5 | 2,864.5 | 2,848.5 | 2,854.5 | -8.5 | -0.3% | 3,020 |
| 2024/06/03 | 2,863.5 | 2,876 | 2,860.5 | 2,863 | +22 | +0.8% | 2,160 |
| 2024/05/31 | 2,818 | 2,841 | 2,818 | 2,841 | +50 | +1.8% | 2,180 |
| 2024/05/30 | 2,773.5 | 2,792 | 2,763 | 2,791 | -16 | -0.6% | 35,670 |
| 2024/05/29 | 2,834.5 | 2,850 | 2,807 | 2,807 | -29 | -1% | 8,680 |
| 2024/05/28 | 2,830 | 2,836 | 2,830 | 2,836 | +8.5 | +0.3% | 610 |
| 2024/05/27 | 2,818 | 2,827.5 | 2,815 | 2,827.5 | +21.5 | +0.8% | 3,240 |
| 2024/05/24 | 2,798.5 | 2,812.5 | 2,780.5 | 2,806 | -14 | -0.5% | 11,770 |
| 2024/05/23 | 2,812 | 2,821.5 | 2,789 | 2,820 | +13.5 | +0.5% | 85,880 |
| 2024/05/22 | 2,821 | 2,821 | 2,806.5 | 2,806.5 | -20.5 | -0.7% | 2,550 |
| 2024/05/21 | 2,841.5 | 2,849 | 2,827 | 2,827 | -4 | -0.1% | 5,090 |
| 2024/05/20 | 2,810 | 2,845 | 2,810 | 2,831 | +22.5 | +0.8% | 2,430 |
| 2024/05/17 | 2,796 | 2,808.5 | 2,796 | 2,808.5 | +2.5 | +0.1% | 630 |
| 2024/05/16 | 2,809 | 2,814 | 2,786 | 2,806 | +8 | +0.3% | 10,500 |
| 2024/05/15 | 2,813 | 2,819 | 2,798 | 2,798 | +5 | +0.2% | 1,070 |
| 2024/05/14 | 2,796.5 | 2,805 | 2,788.5 | 2,793 | +4.5 | +0.2% | 40,700 |
| 2024/05/13 | 2,740 | 2,789.5 | 2,740 | 2,788.5 | ±0 | ±0% | 68,300 |
| 2024/05/10 | 2,814 | 2,819.5 | 2,784.5 | 2,788.5 | +7.5 | +0.3% | 105,860 |
| 2024/05/09 | 2,783 | 2,794 | 2,774 | 2,781 | +9.5 | +0.3% | 4,260 |
| 2024/05/08 | 2,797 | 2,802 | 2,770 | 2,771.5 | -37.5 | -1.3% | 40,680 |
| 2024/05/07 | 2,816 | 2,817.5 | 2,799 | 2,809 | +1 | ±0% | 2,730 |
| 2024/05/02 | 2,785 | 2,808 | 2,777.5 | 2,808 | +11 | +0.4% | 1,570 |
| 2024/05/01 | 2,790.5 | 2,798.5 | 2,783 | 2,797 | -10 | -0.4% | 28,090 |
| 2024/04/30 | 2,791 | 2,808 | 2,781.5 | 2,807 | +59 | +2.1% | 32,280 |
| 2024/04/26 | 2,733 | 2,748 | 2,719.5 | 2,748 | +22 | +0.8% | 7,390 |
| 2024/04/25 | 2,749.5 | 2,761 | 2,725.5 | 2,726 | -46.5 | -1.7% | 50,880 |
| 2024/04/24 | 2,748 | 2,774 | 2,745 | 2,772.5 | +44 | +1.6% | 33,470 |
| 2024/04/23 | 2,747 | 2,747 | 2,726 | 2,728.5 | +6.5 | +0.2% | 510 |
| 2024/04/22 | 2,734 | 2,740 | 2,713.5 | 2,722 | +35 | +1.3% | 11,010 |
| 2024/04/19 | 2,716.5 | 2,716.5 | 2,658.5 | 2,687 | -55.5 | -2% | 15,840 |
| 2024/04/18 | 2,704.5 | 2,746.5 | 2,704.5 | 2,742.5 | +16.5 | +0.6% | 1,580 |
| 2024/04/17 | 2,765 | 2,765 | 2,726 | 2,726 | -34.5 | -1.2% | 9,980 |
| 2024/04/16 | 2,790 | 2,794 | 2,753.5 | 2,760.5 | -52.5 | -1.9% | 15,290 |
| 2024/04/15 | 2,794.5 | 2,813 | 2,783 | 2,813 | -10.5 | -0.4% | 3,280 |
| 2024/04/12 | 2,827 | 2,832 | 2,818.5 | 2,823.5 | +11 | +0.4% | 44,850 |
| 2024/04/11 | 2,781.5 | 2,812.5 | 2,781.5 | 2,812.5 | +7.5 | +0.3% | 23,450 |
| 2024/04/10 | 2,805.5 | 2,815.5 | 2,805 | 2,805 | -13 | -0.5% | 1,250 |
| 2024/04/09 | 2,804 | 2,818 | 2,785 | 2,818 | -27.5 | -1% | 43,010 |
| 2024/04/08 | 2,788 | 2,845.5 | 2,783 | 2,845.5 | +81.5 | +2.9% | 85,560 |
| 2024/04/05 | 2,773 | 2,773 | 2,745 | 2,764 | -34.5 | -1.2% | 109,010 |
| 2024/04/04 | 2,792 | 2,812.5 | 2,792 | 2,798.5 | +28.5 | +1% | 19,240 |
| 2024/04/03 | 2,761.5 | 2,776 | 2,754 | 2,770 | -2.5 | -0.1% | 840 |
| 2024/04/02 | 2,793.5 | 2,807 | 2,768.5 | 2,772.5 | -21.5 | -0.8% | 18,900 |
| 2024/04/01 | 2,833 | 2,833 | 2,780 | 2,794 | -47 | -1.7% | 113,540 |
| 2024/03/29 | 2,824 | 2,841 | 2,824 | 2,841 | +22.5 | +0.8% | 100,780 |
| 2024/03/28 | 2,831 | 2,831 | 2,810.5 | 2,818.5 | -24 | -0.8% | 176,680 |
| 2024/03/27 | 2,840 | 2,850 | 2,839.5 | 2,842.5 | +19 | +0.7% | 1,200 |
201～
250
件表示中 / 2337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
