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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 247,700 | 248,800 | 245,500 | 248,800 | -200 | -0.1% | 538 |
| 2017/12/05 | 244,500 | 249,000 | 244,400 | 249,000 | +4,500 | +1.8% | 961 |
| 2017/12/04 | 244,100 | 244,500 | 242,700 | 244,500 | +900 | +0.4% | 472 |
| 2017/12/01 | 240,400 | 244,400 | 240,400 | 243,600 | +4,600 | +1.9% | 1,056 |
| 2017/11/30 | 240,800 | 241,000 | 235,400 | 239,000 | -2,300 | -1% | 2,181 |
| 2017/11/29 | 246,100 | 246,600 | 241,300 | 241,300 | -5,900 | -2.4% | 1,427 |
| 2017/11/28 | 247,500 | 247,800 | 245,600 | 247,200 | +300 | +0.1% | 596 |
| 2017/11/27 | 247,000 | 247,900 | 244,600 | 246,900 | -100 | ±0% | 636 |
| 2017/11/24 | 246,300 | 247,700 | 244,300 | 247,000 | +1,500 | +0.6% | 996 |
| 2017/11/22 | 250,200 | 250,800 | 245,300 | 245,500 | -4,200 | -1.7% | 1,199 |
| 2017/11/21 | 245,400 | 249,900 | 245,300 | 249,700 | +4,500 | +1.8% | 2,142 |
| 2017/11/20 | 241,200 | 245,400 | 241,100 | 245,200 | +4,000 | +1.7% | 2,133 |
| 2017/11/17 | 237,800 | 241,900 | 236,600 | 241,200 | +2,900 | +1.2% | 2,092 |
| 2017/11/16 | 237,900 | 239,100 | 237,700 | 238,300 | -1,000 | -0.4% | 655 |
| 2017/11/15 | 241,000 | 242,300 | 235,100 | 239,300 | -3,800 | -1.6% | 1,816 |
| 2017/11/14 | 232,800 | 243,400 | 232,800 | 243,100 | +10,300 | +4.4% | 2,600 |
| 2017/11/13 | 228,200 | 233,700 | 228,200 | 232,800 | +5,800 | +2.6% | 1,066 |
| 2017/11/10 | 225,400 | 227,500 | 225,300 | 227,000 | +2,000 | +0.9% | 1,267 |
| 2017/11/09 | 225,100 | 225,900 | 224,600 | 225,000 | -200 | -0.1% | 1,148 |
| 2017/11/08 | 225,800 | 226,000 | 225,200 | 225,200 | -500 | -0.2% | 494 |
| 2017/11/07 | 225,000 | 225,800 | 225,000 | 225,700 | +500 | +0.2% | 512 |
| 2017/11/06 | 225,800 | 225,900 | 224,800 | 225,200 | +400 | +0.2% | 529 |
| 2017/11/02 | 224,100 | 225,400 | 224,100 | 224,800 | +700 | +0.3% | 574 |
| 2017/11/01 | 223,300 | 224,900 | 222,600 | 224,100 | +1,800 | +0.8% | 666 |
| 2017/10/31 | 223,100 | 223,300 | 222,300 | 222,300 | -600 | -0.3% | 570 |
| 2017/10/30 | 224,200 | 224,200 | 222,900 | 222,900 | -1,300 | -0.6% | 851 |
| 2017/10/27 | 224,100 | 224,500 | 223,400 | 224,200 | +400 | +0.2% | 478 |
| 2017/10/26 | 223,500 | 224,300 | 223,000 | 223,800 | +200 | +0.1% | 318 |
| 2017/10/25 | 225,600 | 225,600 | 223,300 | 223,600 | -2,000 | -0.9% | 538 |
| 2017/10/24 | 224,100 | 225,700 | 223,900 | 225,600 | +2,400 | +1.1% | 999 |
| 2017/10/23 | 223,800 | 224,200 | 222,900 | 223,200 | -300 | -0.1% | 657 |
| 2017/10/20 | 225,000 | 225,100 | 223,500 | 223,500 | -1,500 | -0.7% | 846 |
| 2017/10/19 | 224,500 | 225,700 | 224,200 | 225,000 | +800 | +0.4% | 1,043 |
| 2017/10/18 | 224,200 | 224,600 | 222,300 | 224,200 | -500 | -0.2% | 1,400 |
| 2017/10/17 | 225,500 | 225,500 | 223,100 | 224,700 | -500 | -0.2% | 1,389 |
| 2017/10/16 | 224,400 | 225,400 | 224,400 | 225,200 | +800 | +0.4% | 556 |
| 2017/10/13 | 224,000 | 225,400 | 223,900 | 224,400 | +800 | +0.4% | 887 |
| 2017/10/12 | 222,900 | 226,000 | 220,300 | 223,600 | +5,600 | +2.6% | 2,970 |
| 2017/10/11 | 217,000 | 219,200 | 217,000 | 218,000 | +1,800 | +0.8% | 1,128 |
| 2017/10/10 | 214,800 | 217,700 | 214,600 | 216,200 | +1,400 | +0.7% | 804 |
| 2017/10/06 | 217,500 | 217,700 | 214,500 | 214,800 | -2,500 | -1.2% | 810 |
| 2017/10/05 | 219,000 | 219,400 | 217,100 | 217,300 | -1,700 | -0.8% | 1,071 |
| 2017/10/04 | 217,200 | 219,000 | 217,200 | 219,000 | +1,100 | +0.5% | 569 |
| 2017/10/03 | 217,000 | 217,900 | 216,300 | 217,900 | +500 | +0.2% | 488 |
| 2017/10/02 | 217,600 | 217,600 | 215,000 | 217,400 | +100 | ±0% | 683 |
| 2017/09/29 | 215,800 | 217,800 | 214,700 | 217,300 | +1,500 | +0.7% | 988 |
| 2017/09/28 | 212,200 | 215,800 | 211,500 | 215,800 | +3,600 | +1.7% | 842 |
| 2017/09/27 | 211,600 | 214,500 | 211,600 | 212,200 | +500 | +0.2% | 609 |
| 2017/09/26 | 211,700 | 211,900 | 210,600 | 211,700 | ±0 | ±0% | 352 |
| 2017/09/25 | 204,300 | 212,000 | 204,300 | 211,700 | +7,500 | +3.7% | 1,616 |
1701～
1750
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
