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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 249,400 | 251,200 | 248,800 | 251,200 | +2,700 | +1.1% | 313 |
2020/12/15 | 248,000 | 250,300 | 247,300 | 248,500 | +500 | +0.2% | 433 |
2020/12/14 | 246,000 | 248,600 | 245,900 | 248,000 | +2,700 | +1.1% | 451 |
2020/12/11 | 243,900 | 245,600 | 243,000 | 245,300 | +500 | +0.2% | 644 |
2020/12/10 | 247,000 | 247,600 | 244,100 | 244,800 | -2,700 | -1.1% | 666 |
2020/12/09 | 248,000 | 250,800 | 246,300 | 247,500 | -500 | -0.2% | 768 |
2020/12/08 | 244,900 | 248,000 | 243,500 | 248,000 | +5,000 | +2.1% | 688 |
2020/12/07 | 246,700 | 247,800 | 243,000 | 243,000 | -3,700 | -1.5% | 709 |
2020/12/04 | 245,800 | 247,500 | 244,000 | 246,700 | +2,000 | +0.8% | 496 |
2020/12/03 | 246,200 | 246,400 | 244,500 | 244,700 | -300 | -0.1% | 338 |
2020/12/02 | 247,700 | 248,000 | 245,000 | 245,000 | -2,700 | -1.1% | 582 |
2020/12/01 | 246,700 | 248,300 | 245,000 | 247,700 | +2,400 | +1% | 560 |
2020/11/30 | 246,400 | 246,800 | 242,500 | 245,300 | -2,300 | -0.9% | 837 |
2020/11/27 | 243,800 | 247,600 | 243,700 | 247,600 | +1,900 | +0.8% | 635 |
2020/11/26 | 243,800 | 245,700 | 241,800 | 245,700 | +3,000 | +1.2% | 434 |
2020/11/25 | 244,000 | 245,200 | 242,700 | 242,700 | -900 | -0.4% | 427 |
2020/11/24 | 240,500 | 245,000 | 240,500 | 243,600 | +3,100 | +1.3% | 653 |
2020/11/20 | 241,000 | 242,500 | 240,100 | 240,500 | -1,100 | -0.5% | 526 |
2020/11/19 | 243,000 | 243,900 | 241,600 | 241,600 | -1,800 | -0.7% | 734 |
2020/11/18 | 244,100 | 245,000 | 242,600 | 243,400 | -2,000 | -0.8% | 500 |
2020/11/17 | 244,700 | 246,100 | 243,700 | 245,400 | +1,700 | +0.7% | 360 |
2020/11/16 | 244,500 | 248,200 | 243,700 | 243,700 | +900 | +0.4% | 741 |
2020/11/13 | 249,100 | 249,100 | 241,500 | 242,800 | -6,300 | -2.5% | 547 |
2020/11/12 | 251,100 | 251,400 | 248,700 | 249,100 | -2,000 | -0.8% | 864 |
2020/11/11 | 248,700 | 251,300 | 247,900 | 251,100 | +3,300 | +1.3% | 1,200 |
2020/11/10 | 246,900 | 251,500 | 245,800 | 247,800 | +1,600 | +0.6% | 1,131 |
2020/11/09 | 245,700 | 246,500 | 243,000 | 246,200 | +500 | +0.2% | 605 |
2020/11/06 | 246,400 | 247,100 | 243,300 | 245,700 | -700 | -0.3% | 851 |
2020/11/05 | 242,900 | 246,400 | 240,500 | 246,400 | +4,200 | +1.7% | 926 |
2020/11/04 | 241,400 | 245,700 | 241,100 | 242,200 | +3,500 | +1.5% | 748 |
2020/11/02 | 237,800 | 240,900 | 237,700 | 238,700 | -2,300 | -1% | 509 |
2020/10/30 | 238,300 | 241,000 | 237,700 | 241,000 | +400 | +0.2% | 870 |
2020/10/29 | 236,400 | 240,700 | 235,800 | 240,600 | +1,800 | +0.8% | 469 |
2020/10/28 | 243,000 | 243,100 | 237,300 | 238,800 | -5,100 | -2.1% | 574 |
2020/10/27 | 243,500 | 245,900 | 241,800 | 243,900 | +900 | +0.4% | 401 |
2020/10/26 | 248,000 | 249,400 | 243,000 | 243,000 | -4,400 | -1.8% | 1,154 |
2020/10/23 | 250,900 | 251,200 | 247,100 | 247,400 | -4,900 | -1.9% | 524 |
2020/10/22 | 253,500 | 253,500 | 250,500 | 252,300 | -1,700 | -0.7% | 324 |
2020/10/21 | 251,700 | 254,000 | 251,700 | 254,000 | +2,500 | +1% | 310 |
2020/10/20 | 253,700 | 254,800 | 251,300 | 251,500 | -1,900 | -0.7% | 488 |
2020/10/19 | 254,000 | 254,200 | 250,800 | 253,400 | -700 | -0.3% | 537 |
2020/10/16 | 252,100 | 255,600 | 249,100 | 254,100 | +4,800 | +1.9% | 941 |
2020/10/15 | 252,500 | 253,700 | 249,300 | 249,300 | -3,500 | -1.4% | 451 |
2020/10/14 | 251,500 | 254,200 | 250,000 | 252,800 | +1,300 | +0.5% | 609 |
2020/10/13 | 252,000 | 252,800 | 250,300 | 251,500 | -500 | -0.2% | 243 |
2020/10/12 | 252,300 | 254,100 | 251,400 | 252,000 | -200 | -0.1% | 284 |
2020/10/09 | 252,200 | 253,100 | 251,100 | 252,200 | +100 | ±0% | 261 |
2020/10/08 | 254,800 | 256,400 | 252,100 | 252,100 | -600 | -0.2% | 384 |
2020/10/07 | 254,500 | 257,700 | 252,300 | 252,700 | -3,800 | -1.5% | 465 |
2020/10/06 | 251,300 | 257,500 | 251,300 | 256,500 | +5,200 | +2.1% | 598 |
951~
1000
件表示中 / 2705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