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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 2,264.5 | 2,276.5 | 2,259 | 2,263.5 | -15.5 | -0.7% | 50,800 |
| 2023/08/17 | 2,287 | 2,287 | 2,261 | 2,279 | -11 | -0.5% | 32,310 |
| 2023/08/16 | 2,301 | 2,305 | 2,290 | 2,290 | -31.5 | -1.4% | 5,930 |
| 2023/08/15 | 2,328.5 | 2,328.5 | 2,321 | 2,321.5 | +8 | +0.3% | 4,760 |
| 2023/08/14 | 2,341.5 | 2,341.5 | 2,311 | 2,313.5 | -21 | -0.9% | 27,690 |
| 2023/08/10 | 2,310 | 2,334.5 | 2,304.5 | 2,334.5 | +18 | +0.8% | 1,980 |
| 2023/08/09 | 2,312 | 2,316.5 | 2,312 | 2,316.5 | -5 | -0.2% | 310 |
| 2023/08/08 | 2,326 | 2,326.5 | 2,320.5 | 2,321.5 | +7.5 | +0.3% | 11,470 |
| 2023/08/07 | 2,292 | 2,314.5 | 2,291 | 2,314 | +12.5 | +0.5% | 14,980 |
| 2023/08/04 | 2,287 | 2,304.5 | 2,287 | 2,301.5 | +5.5 | +0.2% | 7,610 |
| 2023/08/03 | 2,311 | 2,314.5 | 2,296 | 2,296 | -35.5 | -1.5% | 101,730 |
| 2023/08/02 | 2,346.5 | 2,347.5 | 2,330.5 | 2,331.5 | -36 | -1.5% | 13,180 |
| 2023/08/01 | 2,360 | 2,369 | 2,354 | 2,367.5 | +15 | +0.6% | 107,680 |
| 2023/07/31 | 2,352.5 | 2,361.5 | 2,344.5 | 2,352.5 | +39.5 | +1.7% | 196,740 |
| 2023/07/28 | 2,301.5 | 2,327.5 | 2,287 | 2,313 | -15 | -0.6% | 267,470 |
| 2023/07/27 | 2,307.5 | 2,328 | 2,306 | 2,328 | +15.5 | +0.7% | 8,680 |
| 2023/07/26 | 2,306 | 2,314.5 | 2,303 | 2,312.5 | -0.5 | ±0% | 24,000 |
| 2023/07/25 | 2,314.5 | 2,314.5 | 2,310 | 2,313 | +5 | +0.2% | 19,260 |
| 2023/07/24 | 2,307.5 | 2,314.5 | 2,307.5 | 2,308 | +18 | +0.8% | 1,580 |
| 2023/07/21 | 2,288 | 2,300 | 2,288 | 2,290 | -1 | ±0% | 6,250 |
| 2023/07/20 | 2,309 | 2,309 | 2,291 | 2,291 | -17 | -0.7% | 58,310 |
| 2023/07/19 | 2,303 | 2,308 | 2,299 | 2,308 | +27 | +1.2% | 42,860 |
| 2023/07/18 | 2,267.5 | 2,290 | 2,267.5 | 2,281 | +12 | +0.5% | 66,000 |
| 2023/07/14 | 2,284 | 2,284.5 | 2,257.5 | 2,269 | -4.5 | -0.2% | 122,420 |
| 2023/07/13 | 2,259.5 | 2,274.5 | 2,253 | 2,273.5 | +21.5 | +1% | 109,310 |
| 2023/07/12 | 2,273 | 2,273 | 2,249 | 2,252 | -14 | -0.6% | 46,720 |
| 2023/07/11 | 2,287.5 | 2,287.5 | 2,261 | 2,266 | -9 | -0.4% | 84,970 |
| 2023/07/10 | 2,286.5 | 2,293 | 2,269 | 2,275 | -11.5 | -0.5% | 222,190 |
| 2023/07/07 | 2,292 | 2,306 | 2,278 | 2,286.5 | -20 | -0.9% | 72,820 |
| 2023/07/06 | 2,323 | 2,326 | 2,306 | 2,306.5 | -56.5 | -2.4% | 299,170 |
| 2023/07/05 | 2,355 | 2,370 | 2,355 | 2,363 | -1.5 | -0.1% | 43,720 |
| 2023/07/04 | 2,364 | 2,368.5 | 2,360.5 | 2,364.5 | -15 | -0.6% | 43,240 |
| 2023/07/03 | 2,364.5 | 2,381 | 2,364.5 | 2,379.5 | +34 | +1.4% | 101,630 |
| 2023/06/30 | 2,347.5 | 2,348.5 | 2,336.5 | 2,345.5 | -9 | -0.4% | 77,440 |
| 2023/06/29 | 2,363 | 2,370 | 2,350 | 2,354.5 | +1.5 | +0.1% | 116,710 |
| 2023/06/28 | 2,326.5 | 2,353 | 2,324 | 2,353 | +44.5 | +1.9% | 3,490 |
| 2023/06/27 | 2,316 | 2,318 | 2,293 | 2,308.5 | -7.5 | -0.3% | 46,040 |
| 2023/06/26 | 2,312.5 | 2,324.5 | 2,295.5 | 2,316 | -4 | -0.2% | 480 |
| 2023/06/23 | 2,365.5 | 2,365.5 | 2,312.5 | 2,320 | -34 | -1.4% | 90,510 |
| 2023/06/22 | 2,353.5 | 2,368 | 2,352 | 2,354 | ±0 | ±0% | 83,950 |
| 2023/06/21 | 2,333.5 | 2,354.5 | 2,333.5 | 2,354 | +14.5 | +0.6% | 116,050 |
| 2023/06/20 | 2,338.5 | 2,339.5 | 2,325.5 | 2,339.5 | -5.5 | -0.2% | 35,140 |
| 2023/06/19 | 2,357.5 | 2,360.5 | 2,336.5 | 2,345 | -15.5 | -0.7% | 91,690 |
| 2023/06/16 | 2,344 | 2,360.5 | 2,337.5 | 2,360.5 | +8.5 | +0.4% | 5,410 |
| 2023/06/15 | 2,350 | 2,365 | 2,344.5 | 2,352 | -0.5 | ±0% | 1,490 |
| 2023/06/14 | 2,339.5 | 2,359 | 2,337.5 | 2,352.5 | +32.5 | +1.4% | 6,510 |
| 2023/06/13 | 2,305.5 | 2,328 | 2,305.5 | 2,320 | +25 | +1.1% | 42,100 |
| 2023/06/12 | 2,292 | 2,295.5 | 2,285 | 2,295 | +13 | +0.6% | 30,850 |
| 2023/06/09 | 2,267.5 | 2,282.5 | 2,263.5 | 2,282 | +38.5 | +1.7% | 167,260 |
| 2023/06/08 | 2,212.5 | 2,269 | 2,212.5 | 2,243.5 | -19 | -0.8% | 255,060 |
401～
450
件表示中 / 2341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
