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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 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 |
| 2017/06/21 | 207,500 | 209,300 | 207,100 | 209,300 | +1,200 | +0.6% | 744 |
| 2017/06/20 | 207,500 | 208,800 | 205,700 | 208,100 | +400 | +0.2% | 613 |
| 2017/06/19 | 206,000 | 208,400 | 205,800 | 207,700 | +2,000 | +1% | 824 |
| 2017/06/16 | 207,000 | 207,000 | 205,700 | 205,700 | -1,800 | -0.9% | 479 |
| 2017/06/15 | 204,000 | 207,600 | 203,600 | 207,500 | +1,200 | +0.6% | 933 |
| 2017/06/14 | 206,200 | 206,300 | 205,300 | 206,300 | -600 | -0.3% | 322 |
| 2017/06/13 | 206,600 | 207,100 | 204,900 | 206,900 | -100 | ±0% | 783 |
| 2017/06/12 | 203,000 | 207,100 | 203,000 | 207,000 | +4,500 | +2.2% | 1,341 |
| 2017/06/09 | 202,700 | 203,800 | 202,300 | 202,500 | +800 | +0.4% | 969 |
| 2017/06/08 | 202,000 | 202,900 | 201,500 | 201,700 | -300 | -0.1% | 354 |
| 2017/06/07 | 202,200 | 202,900 | 201,100 | 202,000 | -200 | -0.1% | 519 |
| 2017/06/06 | 201,800 | 202,900 | 200,300 | 202,200 | +400 | +0.2% | 456 |
| 2017/06/05 | 200,100 | 203,000 | 200,000 | 201,800 | -600 | -0.3% | 630 |
| 2017/06/02 | 199,800 | 203,600 | 199,600 | 202,400 | +3,000 | +1.5% | 2,111 |
| 2017/06/01 | 197,200 | 200,500 | 196,100 | 199,400 | +2,200 | +1.1% | 1,509 |
| 2017/05/31 | 194,200 | 197,500 | 193,400 | 197,200 | +4,200 | +2.2% | 2,097 |
| 2017/05/30 | 191,400 | 193,800 | 190,700 | 193,000 | +1,100 | +0.6% | 1,880 |
| 2017/05/29 | 192,200 | 192,200 | 190,500 | 191,900 | -300 | -0.2% | 721 |
| 2017/05/26 | 192,700 | 193,000 | 192,200 | 192,200 | -700 | -0.4% | 482 |
| 2017/05/25 | 193,300 | 194,000 | 192,600 | 192,900 | -400 | -0.2% | 471 |
| 2017/05/24 | 192,800 | 194,400 | 192,600 | 193,300 | +600 | +0.3% | 926 |
| 2017/05/23 | 192,200 | 192,700 | 191,800 | 192,700 | +500 | +0.3% | 222 |
| 2017/05/22 | 192,100 | 192,300 | 191,800 | 192,200 | +100 | +0.1% | 245 |
| 2017/05/19 | 192,000 | 192,300 | 191,500 | 192,100 | +100 | +0.1% | 106 |
| 2017/05/18 | 189,300 | 192,000 | 188,600 | 192,000 | +2,200 | +1.2% | 376 |
| 2017/05/17 | 191,100 | 191,400 | 189,000 | 189,800 | -1,900 | -1% | 433 |
| 2017/05/16 | 191,300 | 192,000 | 190,900 | 191,700 | +500 | +0.3% | 197 |
| 2017/05/15 | 192,900 | 193,000 | 191,200 | 191,200 | -1,700 | -0.9% | 315 |
| 2017/05/12 | 192,800 | 192,900 | 191,500 | 192,900 | +600 | +0.3% | 251 |
| 2017/05/11 | 193,500 | 193,500 | 192,100 | 192,300 | -800 | -0.4% | 176 |
| 2017/05/10 | 192,700 | 193,800 | 191,400 | 193,100 | +400 | +0.2% | 502 |
| 2017/05/09 | 193,000 | 193,400 | 192,700 | 192,700 | -300 | -0.2% | 282 |
| 2017/05/08 | 191,100 | 193,900 | 190,500 | 193,000 | +2,500 | +1.3% | 610 |
| 2017/05/02 | 191,200 | 191,400 | 190,500 | 190,500 | +300 | +0.2% | 238 |
| 2017/05/01 | 191,100 | 192,200 | 190,200 | 190,200 | -1,200 | -0.6% | 269 |
| 2017/04/28 | 191,100 | 192,200 | 190,100 | 191,400 | +200 | +0.1% | 427 |
| 2017/04/27 | 189,000 | 192,000 | 189,000 | 191,200 | +2,000 | +1.1% | 843 |
| 2017/04/26 | 191,000 | 191,700 | 189,200 | 189,200 | -1,600 | -0.8% | 649 |
2001～
2050
件表示中 / 2917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
