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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 247,300 | 249,400 | 245,600 | 248,700 | +1,400 | +0.6% | 964 |
| 2018/05/07 | 246,200 | 247,300 | 245,500 | 247,300 | +1,200 | +0.5% | 757 |
| 2018/05/02 | 246,900 | 248,000 | 245,400 | 246,100 | -700 | -0.3% | 1,072 |
| 2018/05/01 | 248,500 | 251,300 | 246,700 | 246,800 | -2,900 | -1.2% | 977 |
| 2018/04/27 | 248,900 | 250,500 | 248,100 | 249,700 | +1,600 | +0.6% | 692 |
| 2018/04/26 | 249,300 | 253,000 | 247,300 | 248,100 | -1,000 | -0.4% | 922 |
| 2018/04/25 | 247,400 | 249,100 | 246,900 | 249,100 | +1,700 | +0.7% | 326 |
| 2018/04/24 | 247,500 | 247,500 | 245,100 | 247,400 | +1,300 | +0.5% | 321 |
| 2018/04/23 | 247,500 | 247,500 | 245,800 | 246,100 | +300 | +0.1% | 530 |
| 2018/04/20 | 247,800 | 247,800 | 244,600 | 245,800 | -2,200 | -0.9% | 555 |
| 2018/04/19 | 246,400 | 248,000 | 245,000 | 248,000 | +2,300 | +0.9% | 469 |
| 2018/04/18 | 243,400 | 245,700 | 243,400 | 245,700 | +2,600 | +1.1% | 411 |
| 2018/04/17 | 243,300 | 244,000 | 242,200 | 243,100 | -100 | ±0% | 415 |
| 2018/04/16 | 245,800 | 246,800 | 242,700 | 243,200 | -3,200 | -1.3% | 362 |
| 2018/04/13 | 246,300 | 247,400 | 244,500 | 246,400 | -700 | -0.3% | 389 |
| 2018/04/12 | 245,400 | 247,500 | 244,500 | 247,100 | +1,700 | +0.7% | 290 |
| 2018/04/11 | 247,100 | 248,200 | 245,200 | 245,400 | -1,700 | -0.7% | 240 |
| 2018/04/10 | 244,700 | 248,600 | 244,700 | 247,100 | +2,900 | +1.2% | 821 |
| 2018/04/09 | 241,800 | 244,500 | 240,300 | 244,200 | +2,800 | +1.2% | 672 |
| 2018/04/06 | 244,500 | 245,500 | 241,400 | 241,400 | -3,100 | -1.3% | 779 |
| 2018/04/05 | 243,100 | 246,500 | 241,200 | 244,500 | +2,700 | +1.1% | 598 |
| 2018/04/04 | 244,100 | 246,500 | 241,500 | 241,800 | -2,500 | -1% | 1,203 |
| 2018/04/03 | 242,300 | 245,500 | 241,300 | 244,300 | +2,000 | +0.8% | 397 |
| 2018/04/02 | 242,200 | 244,200 | 240,300 | 242,300 | -400 | -0.2% | 498 |
| 2018/03/30 | 241,200 | 244,700 | 241,000 | 242,700 | +1,400 | +0.6% | 252 |
| 2018/03/29 | 241,100 | 242,800 | 240,200 | 241,300 | +200 | +0.1% | 349 |
| 2018/03/28 | 240,100 | 242,600 | 240,100 | 241,100 | ±0 | ±0% | 464 |
| 2018/03/27 | 241,400 | 243,400 | 229,100 | 241,100 | +1,000 | +0.4% | 1,463 |
| 2018/03/26 | 241,200 | 242,000 | 240,100 | 240,100 | -1,200 | -0.5% | 640 |
| 2018/03/23 | 238,600 | 244,100 | 238,400 | 241,300 | +400 | +0.2% | 547 |
| 2018/03/22 | 241,200 | 242,000 | 238,600 | 240,900 | -1,100 | -0.5% | 487 |
| 2018/03/20 | 242,900 | 242,900 | 240,300 | 242,000 | -1,200 | -0.5% | 372 |
| 2018/03/19 | 246,000 | 246,500 | 242,900 | 243,200 | -3,400 | -1.4% | 434 |
| 2018/03/16 | 246,300 | 246,800 | 244,000 | 246,600 | +1,500 | +0.6% | 262 |
| 2018/03/15 | 241,700 | 246,400 | 241,000 | 245,100 | +3,700 | +1.5% | 750 |
| 2018/03/14 | 241,400 | 243,900 | 238,800 | 241,400 | ±0 | ±0% | 935 |
| 2018/03/13 | 234,700 | 242,700 | 234,000 | 241,400 | +4,400 | +1.9% | 984 |
| 2018/03/12 | 234,000 | 239,300 | 234,000 | 237,000 | +4,600 | +2% | 721 |
| 2018/03/09 | 232,400 | 233,400 | 232,000 | 232,400 | ±0 | ±0% | 604 |
| 2018/03/08 | 235,700 | 236,400 | 232,300 | 232,400 | -3,900 | -1.7% | 1,364 |
| 2018/03/07 | 239,800 | 240,200 | 236,300 | 236,300 | -3,400 | -1.4% | 490 |
| 2018/03/06 | 240,600 | 242,200 | 239,100 | 239,700 | -800 | -0.3% | 281 |
| 2018/03/05 | 244,800 | 244,800 | 239,500 | 240,500 | -1,400 | -0.6% | 448 |
| 2018/03/02 | 243,000 | 243,100 | 241,200 | 241,900 | -1,200 | -0.5% | 479 |
| 2018/03/01 | 245,600 | 246,400 | 243,100 | 243,100 | -3,400 | -1.4% | 608 |
| 2018/02/28 | 245,600 | 246,500 | 244,900 | 246,500 | +500 | +0.2% | 385 |
| 2018/02/27 | 245,400 | 246,800 | 245,300 | 246,000 | +700 | +0.3% | 674 |
| 2018/02/26 | 244,600 | 245,700 | 244,600 | 245,300 | -6,700 | -2.7% | 1,096 |
| 2018/02/23 | 250,000 | 254,000 | 249,800 | 252,000 | +2,300 | +0.9% | 1,426 |
| 2018/02/22 | 251,600 | 251,600 | 249,100 | 249,700 | -1,100 | -0.4% | 925 |
1601～
1650
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
