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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 248,600 | 253,300 | 248,400 | 251,300 | +3,700 | +1.5% | 600 |
2020/10/02 | 249,000 | 252,900 | 246,100 | 247,600 | - | - | 890 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 249,500 | 250,700 | 247,000 | 250,300 | +800 | +0.3% | 699 |
2020/09/29 | 244,700 | 250,000 | 244,700 | 249,500 | +3,700 | +1.5% | 585 |
2020/09/28 | 245,500 | 246,800 | 243,000 | 245,800 | +500 | +0.2% | 525 |
2020/09/25 | 239,900 | 245,300 | 238,600 | 245,300 | +6,100 | +2.6% | 890 |
2020/09/24 | 240,000 | 240,800 | 236,500 | 239,200 | +1,700 | +0.7% | 928 |
2020/09/23 | 239,000 | 240,400 | 235,400 | 237,500 | -1,000 | -0.4% | 1,568 |
2020/09/18 | 249,000 | 250,000 | 238,500 | 238,500 | -8,100 | -3.3% | 2,350 |
2020/09/17 | 245,800 | 249,900 | 245,300 | 246,600 | -700 | -0.3% | 982 |
2020/09/16 | 244,200 | 248,800 | 243,400 | 247,300 | +2,200 | +0.9% | 602 |
2020/09/15 | 242,800 | 245,300 | 241,900 | 245,100 | +1,100 | +0.5% | 424 |
2020/09/14 | 241,000 | 245,100 | 241,000 | 244,000 | +3,100 | +1.3% | 659 |
2020/09/11 | 241,700 | 244,800 | 240,600 | 240,900 | -5,800 | -2.4% | 1,142 |
2020/09/10 | 245,500 | 246,900 | 244,600 | 246,700 | +1,300 | +0.5% | 885 |
2020/09/09 | 245,400 | 248,600 | 245,100 | 245,400 | -1,000 | -0.4% | 383 |
2020/09/08 | 247,100 | 249,100 | 245,300 | 246,400 | +1,200 | +0.5% | 512 |
2020/09/07 | 247,700 | 249,100 | 244,100 | 245,200 | -2,500 | -1% | 722 |
2020/09/04 | 247,400 | 248,800 | 246,500 | 247,700 | -400 | -0.2% | 704 |
2020/09/03 | 245,600 | 249,000 | 244,000 | 248,100 | +2,500 | +1% | 823 |
2020/09/02 | 247,000 | 248,300 | 243,700 | 245,600 | -1,400 | -0.6% | 962 |
2020/09/01 | 257,400 | 257,400 | 247,000 | 247,000 | -10,700 | -4.2% | 1,302 |
2020/08/31 | 246,900 | 258,100 | 245,900 | 257,700 | +10,300 | +4.2% | 2,100 |
2020/08/28 | 247,100 | 248,000 | 244,100 | 247,400 | -6,300 | -2.5% | 1,578 |
2020/08/27 | 253,400 | 253,800 | 250,600 | 253,700 | +400 | +0.2% | 1,286 |
2020/08/26 | 255,000 | 255,000 | 252,600 | 253,300 | -1,200 | -0.5% | 796 |
2020/08/25 | 253,000 | 254,600 | 251,400 | 254,500 | +2,400 | +1% | 748 |
2020/08/24 | 253,400 | 253,400 | 250,300 | 252,100 | +600 | +0.2% | 500 |
2020/08/21 | 247,500 | 253,000 | 247,500 | 251,500 | +4,200 | +1.7% | 717 |
2020/08/20 | 245,800 | 247,800 | 243,900 | 247,300 | +1,500 | +0.6% | 265 |
2020/08/19 | 246,400 | 247,500 | 242,600 | 245,800 | -2,300 | -0.9% | 585 |
2020/08/18 | 245,300 | 248,100 | 245,100 | 248,100 | +2,200 | +0.9% | 695 |
2020/08/17 | 245,400 | 246,600 | 244,900 | 245,900 | +1,700 | +0.7% | 558 |
2020/08/14 | 246,000 | 247,700 | 243,800 | 244,200 | -1,800 | -0.7% | 412 |
2020/08/13 | 245,000 | 248,500 | 245,000 | 246,000 | +1,500 | +0.6% | 822 |
1001~
1050
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