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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,864 | 2,864 | 2,808.5 | 2,823.5 | +3.5 | +0.1% | 40,670 |
| 2024/03/25 | 2,860 | 2,860 | 2,820 | 2,820 | -40 | -1.4% | 254,100 |
| 2024/03/22 | 2,850 | 2,863 | 2,847 | 2,860 | +22.5 | +0.8% | 162,260 |
| 2024/03/21 | 2,830.5 | 2,840 | 2,822 | 2,837.5 | +42.5 | +1.5% | 113,740 |
| 2024/03/19 | 2,759.5 | 2,795 | 2,753.5 | 2,795 | +31.5 | +1.1% | 189,590 |
| 2024/03/18 | 2,727.5 | 2,763.5 | 2,727.5 | 2,763.5 | +54.5 | +2% | 1,110 |
| 2024/03/15 | 2,691 | 2,720 | 2,691 | 2,709 | +7 | +0.3% | 65,730 |
| 2024/03/14 | 2,681.5 | 2,707.5 | 2,680.5 | 2,702 | +7 | +0.3% | 790 |
| 2024/03/13 | 2,720 | 2,720 | 2,680 | 2,695 | -4 | -0.1% | 6,440 |
| 2024/03/12 | 2,669 | 2,699 | 2,656.5 | 2,699 | -34.5 | -1.3% | 73,790 |
| 2024/03/11 | 2,736.5 | 2,739 | 2,678 | 2,733.5 | -32 | -1.2% | 24,320 |
| 2024/03/08 | 2,763.5 | 2,900 | 2,754.5 | 2,765.5 | +11 | +0.4% | 32,830 |
| 2024/03/07 | 2,787 | 2,787.5 | 2,753 | 2,754.5 | -15.5 | -0.6% | 9,280 |
| 2024/03/06 | 2,749 | 2,772.5 | 2,748 | 2,770 | +10 | +0.4% | 13,880 |
| 2024/03/05 | 2,737.5 | 2,763.5 | 2,734 | 2,760 | -27.5 | -1% | 45,080 |
| 2024/03/04 | 2,909 | 2,909 | 2,743 | 2,787.5 | -141.5 | -4.8% | 14,020 |
| 2024/03/01 | 2,715.5 | 2,953 | 2,715.5 | 2,929 | +187 | +6.8% | 34,480 |
| 2024/02/29 | 2,708.5 | 2,742.5 | 2,694 | 2,742 | +23.5 | +0.9% | 61,330 |
| 2024/02/28 | 2,720 | 2,721 | 2,708.5 | 2,718.5 | +3 | +0.1% | 80,250 |
| 2024/02/27 | 2,713.5 | 2,730 | 2,710.5 | 2,715.5 | +3.5 | +0.1% | 221,990 |
| 2024/02/26 | 2,713 | 2,723 | 2,706.5 | 2,712 | +9.5 | +0.4% | 4,640 |
| 2024/02/22 | 2,686.5 | 2,702.5 | 2,683.5 | 2,702.5 | +39.5 | +1.5% | 26,990 |
| 2024/02/21 | 2,659.5 | 2,663 | 2,659.5 | 2,663 | -8.5 | -0.3% | 720 |
| 2024/02/20 | 2,683 | 2,683.5 | 2,666.5 | 2,671.5 | -5 | -0.2% | 8,830 |
| 2024/02/19 | 2,665.5 | 2,676.5 | 2,665.5 | 2,676.5 | +6 | +0.2% | 4,050 |
| 2024/02/16 | 2,654.5 | 2,670.5 | 2,654 | 2,670.5 | +39.5 | +1.5% | 22,890 |
| 2024/02/15 | 2,633 | 2,633 | 2,617.5 | 2,631 | +5.5 | +0.2% | 10,310 |
| 2024/02/14 | 2,618 | 2,625.5 | 2,614.5 | 2,625.5 | -22.5 | -0.8% | 330 |
| 2024/02/13 | 2,626 | 2,648 | 2,621 | 2,648 | +46.5 | +1.8% | 3,670 |
| 2024/02/09 | 2,595 | 2,601.5 | 2,590.5 | 2,601.5 | +4 | +0.2% | 23,360 |
| 2024/02/08 | 2,595 | 2,607 | 2,587 | 2,597.5 | +26 | +1% | 1,060 |
| 2024/02/07 | 2,573 | 2,586.5 | 2,571.5 | 2,571.5 | -4.5 | -0.2% | 1,970 |
| 2024/02/06 | 2,587.5 | 2,587.5 | 2,571.5 | 2,576 | -17.5 | -0.7% | 1,700 |
| 2024/02/05 | 2,607 | 2,607 | 2,588 | 2,593.5 | +19 | +0.7% | 31,020 |
| 2024/02/02 | 2,582.5 | 2,584 | 2,568 | 2,574.5 | +4 | +0.2% | 29,180 |
| 2024/02/01 | 2,569 | 2,574.5 | 2,566 | 2,570.5 | -16.5 | -0.6% | 26,370 |
| 2024/01/31 | 2,553 | 2,587 | 2,553 | 2,587 | +25 | +1% | 83,010 |
| 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 |
251～
300
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
