Ｏｎｅリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 229,200 | 230,200 | 228,400 | 229,800 | -400 | -0.2% | 728 |
| 2024/11/21 | 231,200 | 231,400 | 228,200 | 230,200 | -600 | -0.3% | 615 |
| 2024/11/20 | 228,900 | 232,100 | 228,900 | 230,800 | +1,700 | +0.7% | 1,101 |
| 2024/11/19 | 228,000 | 230,600 | 227,600 | 229,100 | +1,000 | +0.4% | 690 |
| 2024/11/18 | 228,200 | 229,200 | 227,100 | 228,100 | +600 | +0.3% | 1,060 |
| 2024/11/15 | 225,000 | 227,500 | 224,600 | 227,500 | +2,900 | +1.3% | 947 |
| 2024/11/14 | 225,000 | 225,900 | 223,000 | 224,600 | -600 | -0.3% | 1,045 |
| 2024/11/13 | 227,000 | 227,000 | 224,600 | 225,200 | -1,900 | -0.8% | 1,036 |
| 2024/11/12 | 227,000 | 229,200 | 226,600 | 227,100 | -400 | -0.2% | 1,127 |
| 2024/11/11 | 228,500 | 229,500 | 226,200 | 227,500 | -1,400 | -0.6% | 991 |
| 2024/11/08 | 225,800 | 229,800 | 225,800 | 228,900 | +1,100 | +0.5% | 913 |
| 2024/11/07 | 231,500 | 231,900 | 226,600 | 227,800 | -2,900 | -1.3% | 1,293 |
| 2024/11/06 | 232,000 | 237,400 | 230,700 | 230,700 | +1,200 | +0.5% | 1,236 |
| 2024/11/05 | 234,700 | 236,100 | 229,500 | 229,500 | -5,200 | -2.2% | 785 |
| 2024/11/01 | 233,600 | 235,900 | 233,300 | 234,700 | +700 | +0.3% | 430 |
| 2024/10/31 | 234,900 | 237,800 | 234,000 | 234,000 | -2,000 | -0.8% | 634 |
| 2024/10/30 | 236,800 | 238,800 | 235,600 | 236,000 | -900 | -0.4% | 460 |
| 2024/10/29 | 234,500 | 237,200 | 234,000 | 236,900 | +1,900 | +0.8% | 420 |
| 2024/10/28 | 233,500 | 235,900 | 233,400 | 235,000 | +600 | +0.3% | 330 |
| 2024/10/25 | 235,400 | 235,900 | 232,500 | 234,400 | +800 | +0.3% | 474 |
| 2024/10/24 | 237,700 | 237,700 | 233,400 | 233,600 | -2,800 | -1.2% | 756 |
| 2024/10/23 | 235,000 | 237,800 | 233,700 | 236,400 | +1,400 | +0.6% | 533 |
| 2024/10/22 | 237,800 | 238,000 | 234,400 | 235,000 | -3,800 | -1.6% | 824 |
| 2024/10/21 | 238,300 | 239,700 | 237,900 | 238,800 | +1,200 | +0.5% | 451 |
| 2024/10/18 | 241,300 | 241,300 | 237,400 | 237,600 | -3,700 | -1.5% | 1,017 |
| 2024/10/17 | 243,300 | 244,800 | 241,300 | 241,300 | -1,900 | -0.8% | 839 |
| 2024/10/16 | 249,100 | 249,100 | 242,100 | 243,200 | -6,800 | -2.7% | 1,082 |
| 2024/10/15 | 248,400 | 250,000 | 247,400 | 250,000 | +1,600 | +0.6% | 611 |
| 2024/10/11 | 248,000 | 248,700 | 247,100 | 248,400 | +500 | +0.2% | 215 |
| 2024/10/10 | 249,600 | 249,600 | 247,600 | 247,900 | -500 | -0.2% | 231 |
| 2024/10/09 | 249,300 | 249,700 | 247,100 | 248,400 | ±0 | ±0% | 187 |
| 2024/10/08 | 247,500 | 249,500 | 246,300 | 248,400 | +900 | +0.4% | 243 |
| 2024/10/07 | 248,400 | 248,800 | 246,400 | 247,500 | -500 | -0.2% | 332 |
| 2024/10/04 | 250,400 | 252,000 | 248,000 | 248,000 | -2,600 | -1% | 515 |
| 2024/10/03 | 249,700 | 252,600 | 249,700 | 250,600 | +1,500 | +0.6% | 472 |
| 2024/10/02 | 247,400 | 250,000 | 247,400 | 249,100 | +1,200 | +0.5% | 411 |
| 2024/10/01 | 248,100 | 249,500 | 247,000 | 247,900 | -200 | -0.1% | 246 |
| 2024/09/30 | 249,600 | 250,000 | 247,000 | 248,100 | -3,900 | -1.5% | 545 |
| 2024/09/27 | 249,200 | 252,000 | 249,200 | 252,000 | +2,800 | +1.1% | 342 |
| 2024/09/26 | 248,700 | 250,000 | 248,200 | 249,200 | -200 | -0.1% | 342 |
| 2024/09/25 | 247,100 | 249,600 | 245,200 | 249,400 | +4,100 | +1.7% | 600 |
| 2024/09/24 | 249,100 | 249,200 | 244,600 | 245,300 | -1,600 | -0.6% | 328 |
| 2024/09/20 | 248,500 | 249,900 | 245,600 | 246,900 | -700 | -0.3% | 705 |
| 2024/09/19 | 246,900 | 248,600 | 246,400 | 247,600 | ±0 | ±0% | 360 |
| 2024/09/18 | 246,800 | 247,600 | 245,100 | 247,600 | +800 | +0.3% | 270 |
| 2024/09/17 | 246,600 | 247,100 | 244,600 | 246,800 | +200 | +0.1% | 350 |
| 2024/09/13 | 246,700 | 247,400 | 245,200 | 246,600 | +2,500 | +1% | 738 |
| 2024/09/12 | 245,000 | 246,600 | 244,100 | 244,100 | +500 | +0.2% | 242 |
| 2024/09/11 | 245,300 | 245,600 | 241,200 | 243,600 | -3,700 | -1.5% | 737 |
| 2024/09/10 | 244,300 | 248,700 | 244,300 | 247,300 | +4,300 | +1.8% | 464 |
1～
50
件表示中 / 2719件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
