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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,569 | 2,569 | 2,562 | 2,562 | -2 | -0.1% | 2,660 |
| 2024/01/29 | 2,547 | 2,569 | 2,545 | 2,564 | +23 | +0.9% | 25,100 |
| 2024/01/26 | 2,550 | 2,552.5 | 2,539 | 2,541 | -26 | -1% | 89,810 |
| 2024/01/25 | 2,563.5 | 2,569 | 2,559 | 2,567 | ±0 | ±0% | 78,090 |
| 2024/01/24 | 2,571.5 | 2,571.5 | 2,559 | 2,567 | -10.5 | -0.4% | 82,900 |
| 2024/01/23 | 2,588.5 | 2,603 | 2,574.5 | 2,577.5 | -3.5 | -0.1% | 37,720 |
| 2024/01/22 | 2,570 | 2,581 | 2,561.5 | 2,581 | +36 | +1.4% | 920 |
| 2024/01/19 | 2,577 | 2,577 | 2,540.5 | 2,545 | +18 | +0.7% | 8,630 |
| 2024/01/18 | 2,530 | 2,536 | 2,527 | 2,527 | -8 | -0.3% | 5,370 |
| 2024/01/17 | 2,560.5 | 2,567.5 | 2,535 | 2,535 | -6.5 | -0.3% | 14,620 |
| 2024/01/16 | 2,593 | 2,593 | 2,538.5 | 2,541.5 | -43 | -1.7% | 38,060 |
| 2024/01/15 | 2,538.5 | 2,584.5 | 2,538.5 | 2,584.5 | +56.5 | +2.2% | 5,660 |
| 2024/01/12 | 2,537 | 2,541.5 | 2,524.5 | 2,528 | +4 | +0.2% | 64,000 |
| 2024/01/11 | 2,511 | 2,527 | 2,511 | 2,524 | +36 | +1.4% | 5,840 |
| 2024/01/10 | 2,450.5 | 2,488 | 2,450.5 | 2,488 | +43 | +1.8% | 2,480 |
| 2024/01/09 | 2,452 | 2,454.5 | 2,445 | 2,445 | +14 | +0.6% | 46,330 |
| 2024/01/05 | 2,421.5 | 2,441 | 2,421.5 | 2,431 | +9.5 | +0.4% | 3,310 |
| 2024/01/04 | 2,388 | 2,421.5 | 2,376 | 2,421.5 | ±0 | ±0% | 8,320 |
| 2023/12/29 | 2,429.5 | 2,449.5 | 2,420 | 2,421.5 | -8 | -0.3% | 15,450 |
| 2023/12/28 | 2,411.5 | 2,431 | 2,411.5 | 2,429.5 | +5.5 | +0.2% | 30,390 |
| 2023/12/27 | 2,417.5 | 2,424 | 2,417.5 | 2,424 | +33 | +1.4% | 20,500 |
| 2023/12/26 | 2,397.5 | 2,397.5 | 2,386 | 2,391 | -1.5 | -0.1% | 52,190 |
| 2023/12/25 | 2,409.5 | 2,409.5 | 2,391 | 2,392.5 | -0.5 | ±0% | 790 |
| 2023/12/22 | 2,386.5 | 2,393 | 2,386.5 | 2,393 | +10 | +0.4% | 2,340 |
| 2023/12/21 | 2,378 | 2,383 | 2,374 | 2,383 | -45 | -1.9% | 75,980 |
| 2023/12/20 | 2,395.5 | 2,428 | 2,395.5 | 2,428 | +48.5 | +2% | 23,310 |
| 2023/12/19 | 2,359 | 2,381 | 2,358.5 | 2,379.5 | +9.5 | +0.4% | 36,370 |
| 2023/12/18 | 2,369 | 2,370 | 2,348 | 2,370 | -12 | -0.5% | 66,440 |
| 2023/12/15 | 2,394 | 2,394 | 2,382 | 2,382 | +5.5 | +0.2% | 3,250 |
| 2023/12/14 | 2,404.5 | 2,406 | 2,368.5 | 2,376.5 | -36.5 | -1.5% | 195,270 |
| 2023/12/13 | 2,411 | 2,413.5 | 2,402 | 2,413 | +3 | +0.1% | 21,930 |
| 2023/12/12 | 2,418.5 | 2,421.5 | 2,410 | 2,410 | -0.5 | ±0% | 22,410 |
| 2023/12/11 | 2,400 | 2,416.5 | 2,400 | 2,410.5 | +35 | +1.5% | 2,360 |
| 2023/12/08 | 2,390.5 | 2,393.5 | 2,369.5 | 2,375.5 | -39.5 | -1.6% | 33,030 |
| 2023/12/07 | 2,421.5 | 2,421.5 | 2,409.5 | 2,415 | -26.5 | -1.1% | 13,470 |
| 2023/12/06 | 2,403 | 2,441.5 | 2,403 | 2,441.5 | +42.5 | +1.8% | 4,170 |
| 2023/12/05 | 2,411.5 | 2,411.5 | 2,399 | 2,399 | -19.5 | -0.8% | 720 |
| 2023/12/04 | 2,425 | 2,425.5 | 2,406.5 | 2,418.5 | -22 | -0.9% | 25,400 |
| 2023/12/01 | 2,434 | 2,440.5 | 2,434 | 2,440.5 | +13 | +0.5% | 17,790 |
| 2023/11/30 | 2,415.5 | 2,427.5 | 2,413 | 2,427.5 | +9 | +0.4% | 26,520 |
| 2023/11/29 | 2,421 | 2,428.5 | 2,418.5 | 2,418.5 | -12.5 | -0.5% | 138,230 |
| 2023/11/28 | 2,440 | 2,441.5 | 2,427.5 | 2,431 | -6.5 | -0.3% | 520 |
| 2023/11/27 | 2,449 | 2,449 | 2,434.5 | 2,437.5 | -8 | -0.3% | 1,280 |
| 2023/11/24 | 2,451 | 2,451 | 2,445.5 | 2,445.5 | +12.5 | +0.5% | 1,160 |
| 2023/11/22 | 2,426.5 | 2,433 | 2,426.5 | 2,433 | +7 | +0.3% | 1,070 |
| 2023/11/21 | 2,412 | 2,426 | 2,410 | 2,426 | -4 | -0.2% | 1,730 |
| 2023/11/20 | 2,447.5 | 2,447.5 | 2,430 | 2,430 | -12 | -0.5% | 5,050 |
| 2023/11/17 | 2,416.5 | 2,442 | 2,416.5 | 2,442 | +21 | +0.9% | 1,250 |
| 2023/11/16 | 2,425.5 | 2,433.5 | 2,421 | 2,421 | -3 | -0.1% | 80,460 |
| 2023/11/15 | 2,433.5 | 2,433.5 | 2,417 | 2,424 | +23 | +1% | 94,000 |
201～
250
件表示中 / 2250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
