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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 214,000 | 214,700 | 211,700 | 212,100 | -2,700 | -1.3% | 479 |
| 2017/08/31 | 215,500 | 216,200 | 213,800 | 214,800 | -1,700 | -0.8% | 816 |
| 2017/08/30 | 213,500 | 218,100 | 211,200 | 216,500 | +3,000 | +1.4% | 2,160 |
| 2017/08/29 | 212,000 | 216,300 | 212,000 | 213,500 | -5,800 | -2.6% | 2,117 |
| 2017/08/28 | 218,700 | 219,400 | 217,800 | 219,300 | +800 | +0.4% | 1,029 |
| 2017/08/25 | 216,100 | 219,000 | 216,100 | 218,500 | +1,700 | +0.8% | 1,212 |
| 2017/08/24 | 215,900 | 216,900 | 215,800 | 216,800 | +200 | +0.1% | 434 |
| 2017/08/23 | 215,300 | 216,600 | 215,000 | 216,600 | +1,400 | +0.7% | 523 |
| 2017/08/22 | 215,500 | 215,900 | 214,800 | 215,200 | -200 | -0.1% | 592 |
| 2017/08/21 | 214,500 | 215,500 | 214,200 | 215,400 | +1,600 | +0.7% | 503 |
| 2017/08/18 | 214,000 | 214,600 | 212,500 | 213,800 | -800 | -0.4% | 1,025 |
| 2017/08/17 | 215,800 | 216,000 | 214,600 | 214,600 | -1,200 | -0.6% | 736 |
| 2017/08/16 | 216,700 | 216,700 | 215,000 | 215,800 | +700 | +0.3% | 484 |
| 2017/08/15 | 217,700 | 217,700 | 215,000 | 215,100 | -1,300 | -0.6% | 851 |
| 2017/08/14 | 218,000 | 218,200 | 216,000 | 216,400 | -2,300 | -1.1% | 837 |
| 2017/08/10 | 218,200 | 219,400 | 216,700 | 218,700 | -900 | -0.4% | 1,392 |
| 2017/08/09 | 219,000 | 219,700 | 216,000 | 219,600 | +600 | +0.3% | 1,326 |
| 2017/08/08 | 217,800 | 219,400 | 216,300 | 219,000 | +1,300 | +0.6% | 617 |
| 2017/08/07 | 219,700 | 220,000 | 217,700 | 217,700 | -1,700 | -0.8% | 579 |
| 2017/08/04 | 222,600 | 222,600 | 219,200 | 219,400 | -1,800 | -0.8% | 559 |
| 2017/08/03 | 221,300 | 222,200 | 218,600 | 221,200 | +1,200 | +0.5% | 493 |
| 2017/08/02 | 224,400 | 224,400 | 220,000 | 220,000 | -4,000 | -1.8% | 851 |
| 2017/08/01 | 222,400 | 226,500 | 221,900 | 224,000 | +1,700 | +0.8% | 2,048 |
| 2017/07/31 | 219,100 | 222,600 | 219,000 | 222,300 | +4,100 | +1.9% | 1,576 |
| 2017/07/28 | 216,300 | 219,000 | 216,000 | 218,200 | +2,600 | +1.2% | 1,054 |
| 2017/07/27 | 215,900 | 218,000 | 214,900 | 215,600 | -1,000 | -0.5% | 613 |
| 2017/07/26 | 217,000 | 218,500 | 216,000 | 216,600 | -400 | -0.2% | 591 |
| 2017/07/25 | 213,900 | 217,000 | 213,300 | 217,000 | +3,200 | +1.5% | 435 |
| 2017/07/24 | 216,200 | 216,500 | 213,600 | 213,800 | -3,500 | -1.6% | 519 |
| 2017/07/21 | 213,700 | 217,400 | 213,600 | 217,300 | +4,500 | +2.1% | 1,054 |
| 2017/07/20 | 212,600 | 214,500 | 211,300 | 212,800 | -500 | -0.2% | 800 |
| 2017/07/19 | 210,600 | 214,400 | 210,400 | 213,300 | +3,200 | +1.5% | 747 |
| 2017/07/18 | 208,400 | 211,400 | 208,400 | 210,100 | +500 | +0.2% | 597 |
| 2017/07/14 | 212,500 | 213,700 | 208,900 | 209,600 | -2,800 | -1.3% | 893 |
| 2017/07/13 | 211,400 | 212,900 | 210,400 | 212,400 | +2,000 | +1% | 1,025 |
| 2017/07/12 | 211,200 | 214,500 | 210,300 | 210,400 | -800 | -0.4% | 1,054 |
| 2017/07/11 | 210,700 | 213,200 | 206,500 | 211,200 | +800 | +0.4% | 1,841 |
| 2017/07/10 | 215,000 | 219,000 | 210,300 | 210,400 | -4,900 | -2.3% | 1,672 |
| 2017/07/07 | 214,900 | 219,500 | 213,300 | 215,300 | -700 | -0.3% | 1,887 |
| 2017/07/06 | 211,300 | 216,400 | 208,900 | 216,000 | +4,300 | +2% | 2,104 |
| 2017/07/05 | 212,200 | 215,600 | 211,700 | 211,700 | -4,100 | -1.9% | 1,581 |
| 2017/07/04 | 210,400 | 216,200 | 210,400 | 215,800 | +5,400 | +2.6% | 1,996 |
| 2017/07/03 | 209,400 | 211,500 | 207,500 | 210,400 | +1,000 | +0.5% | 1,224 |
| 2017/06/30 | 211,300 | 211,500 | 208,700 | 209,400 | -3,400 | -1.6% | 1,352 |
| 2017/06/29 | 212,100 | 213,800 | 211,200 | 212,800 | -100 | ±0% | 1,075 |
| 2017/06/28 | 211,400 | 213,000 | 210,500 | 212,900 | +2,000 | +0.9% | 595 |
| 2017/06/27 | 210,600 | 210,900 | 208,500 | 210,900 | +1,200 | +0.6% | 287 |
| 2017/06/26 | 210,400 | 212,000 | 209,600 | 209,700 | -1,000 | -0.5% | 797 |
| 2017/06/23 | 209,000 | 211,000 | 208,600 | 210,700 | +900 | +0.4% | 315 |
| 2017/06/22 | 207,800 | 211,600 | 207,500 | 209,800 | +500 | +0.2% | 813 |
1751～
1800
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
