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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 258,000 | 258,900 | 256,600 | 257,100 | -100 | ±0% | 406 |
| 2018/07/17 | 258,600 | 259,400 | 256,500 | 257,200 | -1,400 | -0.5% | 744 |
| 2018/07/13 | 260,500 | 260,500 | 258,300 | 258,600 | -1,900 | -0.7% | 1,049 |
| 2018/07/12 | 259,100 | 261,300 | 258,800 | 260,500 | +1,200 | +0.5% | 1,084 |
| 2018/07/11 | 258,800 | 259,400 | 258,300 | 259,300 | +1,000 | +0.4% | 969 |
| 2018/07/10 | 258,800 | 259,000 | 257,800 | 258,300 | +100 | ±0% | 725 |
| 2018/07/09 | 258,800 | 258,800 | 258,100 | 258,200 | +1,000 | +0.4% | 303 |
| 2018/07/06 | 257,900 | 258,700 | 257,000 | 257,200 | -400 | -0.2% | 844 |
| 2018/07/05 | 257,600 | 258,600 | 255,500 | 257,600 | -300 | -0.1% | 892 |
| 2018/07/04 | 256,900 | 258,900 | 256,500 | 257,900 | +400 | +0.2% | 687 |
| 2018/07/03 | 256,000 | 258,000 | 255,500 | 257,500 | +1,100 | +0.4% | 828 |
| 2018/07/02 | 257,900 | 258,900 | 256,200 | 256,400 | -1,500 | -0.6% | 608 |
| 2018/06/29 | 257,000 | 258,800 | 257,000 | 257,900 | +900 | +0.4% | 657 |
| 2018/06/28 | 257,200 | 257,200 | 255,500 | 257,000 | +600 | +0.2% | 277 |
| 2018/06/27 | 257,700 | 257,800 | 256,100 | 256,400 | +100 | ±0% | 703 |
| 2018/06/26 | 255,900 | 257,500 | 254,100 | 256,300 | +2,500 | +1% | 1,572 |
| 2018/06/25 | 255,200 | 255,800 | 253,600 | 253,800 | ±0 | ±0% | 497 |
| 2018/06/22 | 253,500 | 255,900 | 247,300 | 253,800 | +500 | +0.2% | 962 |
| 2018/06/21 | 252,000 | 253,800 | 251,900 | 253,300 | +2,200 | +0.9% | 656 |
| 2018/06/20 | 251,500 | 251,800 | 250,600 | 251,100 | +200 | +0.1% | 164 |
| 2018/06/19 | 251,600 | 252,300 | 250,800 | 250,900 | -1,000 | -0.4% | 285 |
1651～
1700
件表示中 / 2848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
