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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 242,800 | 245,900 | 242,200 | 245,700 | +3,100 | +1.3% | 2,989 |
| 2018/09/27 | 240,400 | 242,700 | 240,400 | 242,600 | +1,300 | +0.5% | 2,408 |
| 2018/09/26 | 238,500 | 241,400 | 238,000 | 241,300 | +1,000 | +0.4% | 2,721 |
| 2018/09/25 | 239,900 | 241,600 | 237,600 | 240,300 | ±0 | ±0% | 4,033 |
| 2018/09/21 | 233,000 | 242,800 | 232,700 | 240,300 | -1,600 | -0.7% | 29,029 |
| 2018/09/20 | 241,200 | 242,700 | 240,800 | 241,900 | +900 | +0.4% | 7,142 |
| 2018/09/19 | 240,900 | 242,500 | 240,500 | 241,000 | +100 | ±0% | 2,297 |
| 2018/09/18 | 241,700 | 242,800 | 240,600 | 240,900 | -2,300 | -0.9% | 2,806 |
| 2018/09/14 | 242,000 | 245,200 | 240,500 | 243,200 | +2,200 | +0.9% | 2,491 |
| 2018/09/13 | 235,000 | 241,000 | 234,000 | 241,000 | +7,500 | +3.2% | 9,331 |
| 2018/09/12 | 238,500 | 241,000 | 233,500 | 233,500 | -3,500 | -1.5% | 5,628 |
| 2018/09/11 | 239,000 | 240,800 | 237,000 | 237,000 | -2,900 | -1.2% | 2,743 |
| 2018/09/10 | 238,900 | 241,400 | 238,900 | 239,900 | -600 | -0.2% | 1,836 |
| 2018/09/07 | 241,800 | 242,700 | 239,700 | 240,500 | -1,300 | -0.5% | 3,250 |
| 2018/09/06 | 237,200 | 244,500 | 237,100 | 241,800 | +4,400 | +1.9% | 3,967 |
| 2018/09/05 | 236,000 | 239,700 | 235,700 | 237,400 | -8,800 | -3.6% | 8,899 |
| 2018/09/04 | 246,500 | 247,000 | 246,100 | 246,200 | -700 | -0.3% | 612 |
| 2018/09/03 | 247,300 | 248,000 | 246,600 | 246,900 | -800 | -0.3% | 686 |
| 2018/08/31 | 248,900 | 249,100 | 247,200 | 247,700 | -2,000 | -0.8% | 797 |
| 2018/08/30 | 248,000 | 249,800 | 247,600 | 249,700 | +100 | ±0% | 1,102 |
| 2018/08/29 | 244,700 | 249,800 | 244,700 | 249,600 | -3,200 | -1.3% | 1,838 |
| 2018/08/28 | 253,100 | 254,100 | 250,300 | 252,800 | -1,100 | -0.4% | 2,592 |
| 2018/08/27 | 255,900 | 255,900 | 253,500 | 253,900 | -1,400 | -0.5% | 1,063 |
| 2018/08/24 | 253,000 | 255,900 | 252,600 | 255,300 | +2,300 | +0.9% | 772 |
| 2018/08/23 | 253,500 | 254,700 | 252,500 | 253,000 | -400 | -0.2% | 460 |
| 2018/08/22 | 253,400 | 254,400 | 252,600 | 253,400 | +100 | ±0% | 459 |
| 2018/08/21 | 252,900 | 253,700 | 251,700 | 253,300 | +1,000 | +0.4% | 523 |
| 2018/08/20 | 251,200 | 253,400 | 250,100 | 252,300 | +1,100 | +0.4% | 661 |
| 2018/08/17 | 252,900 | 253,300 | 251,200 | 251,200 | -1,600 | -0.6% | 815 |
| 2018/08/16 | 252,800 | 253,600 | 251,600 | 252,800 | +200 | +0.1% | 587 |
| 2018/08/15 | 254,000 | 255,100 | 252,500 | 252,600 | -1,000 | -0.4% | 846 |
| 2018/08/14 | 255,000 | 255,700 | 253,000 | 253,600 | -1,500 | -0.6% | 1,207 |
| 2018/08/13 | 256,100 | 256,900 | 255,000 | 255,100 | -1,700 | -0.7% | 679 |
| 2018/08/10 | 258,200 | 258,500 | 256,800 | 256,800 | -300 | -0.1% | 684 |
| 2018/08/09 | 257,600 | 258,500 | 257,100 | 257,100 | -900 | -0.3% | 779 |
| 2018/08/08 | 257,200 | 258,500 | 257,100 | 258,000 | +700 | +0.3% | 427 |
| 2018/08/07 | 257,500 | 257,900 | 255,400 | 257,300 | -300 | -0.1% | 790 |
| 2018/08/06 | 258,300 | 258,800 | 257,600 | 257,600 | -700 | -0.3% | 894 |
| 2018/08/03 | 258,700 | 259,400 | 258,000 | 258,300 | -500 | -0.2% | 491 |
| 2018/08/02 | 260,000 | 261,000 | 258,500 | 258,800 | -700 | -0.3% | 1,036 |
| 2018/08/01 | 259,400 | 262,800 | 259,200 | 259,500 | +400 | +0.2% | 838 |
| 2018/07/31 | 257,200 | 260,300 | 257,200 | 259,100 | -900 | -0.3% | 982 |
| 2018/07/30 | 258,800 | 260,400 | 257,000 | 260,000 | +1,500 | +0.6% | 2,062 |
| 2018/07/27 | 256,300 | 258,800 | 255,300 | 258,500 | +2,400 | +0.9% | 714 |
| 2018/07/26 | 256,100 | 256,700 | 253,400 | 256,100 | -400 | -0.2% | 838 |
| 2018/07/25 | 255,200 | 257,000 | 255,200 | 256,500 | +900 | +0.4% | 411 |
| 2018/07/24 | 256,000 | 257,100 | 255,000 | 255,600 | -1,100 | -0.4% | 679 |
| 2018/07/23 | 257,500 | 258,100 | 254,500 | 256,700 | -600 | -0.2% | 1,180 |
| 2018/07/20 | 256,900 | 258,500 | 256,800 | 257,300 | -300 | -0.1% | 317 |
| 2018/07/19 | 257,300 | 257,800 | 256,700 | 257,600 | +500 | +0.2% | 299 |
1501～
1550
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
