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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 273,500 | 274,700 | 271,700 | 273,000 | -800 | -0.3% | 1,640 |
| 2019/04/19 | 273,600 | 275,400 | 273,600 | 273,800 | -200 | -0.1% | 627 |
| 2019/04/18 | 273,500 | 274,500 | 271,700 | 274,000 | +900 | +0.3% | 1,549 |
| 2019/04/17 | 275,600 | 275,600 | 271,900 | 273,100 | -1,600 | -0.6% | 1,502 |
| 2019/04/16 | 273,000 | 274,700 | 271,800 | 274,700 | +2,900 | +1.1% | 1,497 |
| 2019/04/15 | 272,200 | 272,300 | 270,600 | 271,800 | -1,100 | -0.4% | 824 |
| 2019/04/12 | 273,200 | 273,200 | 271,200 | 272,900 | -800 | -0.3% | 626 |
| 2019/04/11 | 274,200 | 274,400 | 271,800 | 273,700 | -500 | -0.2% | 614 |
| 2019/04/10 | 272,400 | 274,500 | 271,600 | 274,200 | +1,900 | +0.7% | 948 |
| 2019/04/09 | 273,200 | 273,200 | 270,700 | 272,300 | -800 | -0.3% | 1,121 |
| 2019/04/08 | 275,300 | 275,300 | 271,700 | 273,100 | -3,400 | -1.2% | 768 |
| 2019/04/05 | 275,800 | 276,700 | 274,800 | 276,500 | +500 | +0.2% | 650 |
| 2019/04/04 | 278,900 | 278,900 | 275,100 | 276,000 | -2,800 | -1% | 721 |
| 2019/04/03 | 278,200 | 279,900 | 276,800 | 278,800 | +600 | +0.2% | 1,451 |
| 2019/04/02 | 277,200 | 278,400 | 274,400 | 278,200 | +700 | +0.3% | 1,013 |
| 2019/04/01 | 282,900 | 283,000 | 276,500 | 277,500 | -5,800 | -2% | 1,799 |
| 2019/03/29 | 282,100 | 284,800 | 282,100 | 283,300 | +400 | +0.1% | 1,224 |
| 2019/03/28 | 280,500 | 282,900 | 280,000 | 282,900 | +2,400 | +0.9% | 1,036 |
| 2019/03/27 | 278,400 | 280,700 | 277,700 | 280,500 | +1,500 | +0.5% | 997 |
| 2019/03/26 | 279,700 | 280,300 | 277,700 | 279,000 | -500 | -0.2% | 799 |
| 2019/03/25 | 278,500 | 280,400 | 278,400 | 279,500 | -300 | -0.1% | 565 |
| 2019/03/22 | 280,500 | 280,700 | 278,600 | 279,800 | -700 | -0.2% | 973 |
| 2019/03/20 | 279,000 | 280,500 | 278,500 | 280,500 | +1,500 | +0.5% | 858 |
| 2019/03/19 | 277,500 | 279,000 | 277,400 | 279,000 | +1,200 | +0.4% | 811 |
| 2019/03/18 | 275,900 | 277,800 | 275,600 | 277,800 | +1,900 | +0.7% | 913 |
| 2019/03/15 | 274,500 | 277,000 | 274,200 | 275,900 | +2,300 | +0.8% | 1,222 |
| 2019/03/14 | 269,000 | 273,600 | 268,500 | 273,600 | +3,800 | +1.4% | 1,062 |
| 2019/03/13 | 268,800 | 269,800 | 267,600 | 269,800 | +900 | +0.3% | 573 |
| 2019/03/12 | 267,700 | 270,000 | 266,700 | 268,900 | +2,000 | +0.7% | 1,077 |
| 2019/03/11 | 267,000 | 268,000 | 266,400 | 266,900 | +300 | +0.1% | 620 |
| 2019/03/08 | 268,900 | 269,300 | 266,000 | 266,600 | -1,900 | -0.7% | 1,200 |
| 2019/03/07 | 268,800 | 269,600 | 267,800 | 268,500 | -300 | -0.1% | 767 |
| 2019/03/06 | 270,400 | 270,500 | 268,800 | 268,800 | -2,400 | -0.9% | 841 |
| 2019/03/05 | 270,300 | 271,400 | 269,900 | 271,200 | +1,200 | +0.4% | 1,130 |
| 2019/03/04 | 271,100 | 271,100 | 269,900 | 270,000 | -200 | -0.1% | 679 |
| 2019/03/01 | 273,200 | 273,300 | 270,200 | 270,200 | -3,700 | -1.4% | 876 |
| 2019/02/28 | 274,000 | 274,000 | 272,300 | 273,900 | +500 | +0.2% | 555 |
| 2019/02/27 | 273,800 | 275,900 | 273,000 | 273,400 | -200 | -0.1% | 954 |
| 2019/02/26 | 269,700 | 273,800 | 269,000 | 273,600 | -3,400 | -1.2% | 2,232 |
| 2019/02/25 | 276,000 | 278,000 | 275,000 | 277,000 | +600 | +0.2% | 1,866 |
| 2019/02/22 | 274,200 | 276,500 | 273,800 | 276,400 | +2,600 | +0.9% | 881 |
| 2019/02/21 | 274,000 | 274,200 | 272,700 | 273,800 | +400 | +0.1% | 736 |
| 2019/02/20 | 271,200 | 273,700 | 271,100 | 273,400 | +1,900 | +0.7% | 563 |
| 2019/02/19 | 270,600 | 271,700 | 269,700 | 271,500 | +1,000 | +0.4% | 644 |
| 2019/02/18 | 272,100 | 272,400 | 270,500 | 270,500 | -1,600 | -0.6% | 864 |
| 2019/02/15 | 273,100 | 273,100 | 270,300 | 272,100 | -1,000 | -0.4% | 980 |
| 2019/02/14 | 273,300 | 274,200 | 271,600 | 273,100 | -700 | -0.3% | 986 |
| 2019/02/13 | 274,800 | 275,800 | 273,800 | 273,800 | -800 | -0.3% | 528 |
| 2019/02/12 | 276,400 | 276,900 | 273,300 | 274,600 | -1,900 | -0.7% | 1,087 |
| 2019/02/08 | 276,000 | 278,000 | 273,500 | 276,500 | +500 | +0.2% | 1,292 |
1351～
1400
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
