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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 184,800 | 184,800 | 183,500 | 183,500 | -1,300 | -0.7% | 936 |
| 2017/03/28 | 184,400 | 185,800 | 184,200 | 184,800 | +300 | +0.2% | 640 |
| 2017/03/27 | 186,500 | 186,500 | 184,000 | 184,500 | -1,500 | -0.8% | 1,044 |
| 2017/03/24 | 186,200 | 186,900 | 186,000 | 186,000 | -400 | -0.2% | 423 |
| 2017/03/23 | 188,200 | 188,400 | 186,200 | 186,400 | -2,300 | -1.2% | 536 |
| 2017/03/22 | 189,000 | 189,100 | 187,500 | 188,700 | +600 | +0.3% | 410 |
| 2017/03/21 | 189,000 | 189,500 | 188,100 | 188,100 | -1,000 | -0.5% | 524 |
| 2017/03/17 | 186,600 | 189,100 | 186,500 | 189,100 | +1,900 | +1% | 1,262 |
| 2017/03/16 | 186,300 | 187,200 | 186,200 | 187,200 | -100 | -0.1% | 566 |
| 2017/03/15 | 186,300 | 187,300 | 186,100 | 187,300 | +700 | +0.4% | 474 |
| 2017/03/14 | 187,100 | 187,800 | 186,200 | 186,600 | -1,100 | -0.6% | 524 |
| 2017/03/13 | 189,000 | 189,100 | 185,700 | 187,700 | -1,400 | -0.7% | 1,303 |
| 2017/03/10 | 188,900 | 190,400 | 188,900 | 189,100 | -1,100 | -0.6% | 418 |
| 2017/03/09 | 189,600 | 190,200 | 189,000 | 190,200 | +400 | +0.2% | 506 |
| 2017/03/08 | 190,600 | 190,600 | 189,800 | 189,800 | -900 | -0.5% | 614 |
| 2017/03/07 | 191,600 | 191,900 | 190,700 | 190,700 | -1,400 | -0.7% | 472 |
| 2017/03/06 | 192,800 | 192,800 | 191,800 | 192,100 | -400 | -0.2% | 532 |
| 2017/03/03 | 193,100 | 193,600 | 192,100 | 192,500 | -600 | -0.3% | 490 |
| 2017/03/02 | 193,200 | 194,000 | 193,100 | 193,100 | ±0 | ±0% | 407 |
| 2017/03/01 | 193,600 | 194,400 | 193,100 | 193,100 | -300 | -0.2% | 488 |
| 2017/02/28 | 195,400 | 195,500 | 193,400 | 193,400 | -1,600 | -0.8% | 472 |
| 2017/02/27 | 194,400 | 195,200 | 194,100 | 195,000 | +900 | +0.5% | 1,561 |
| 2017/02/24 | 193,200 | 194,400 | 193,200 | 194,100 | -207,400 | -51.7% | 1,745 |
| 2017/02/23 | 398,500 | 401,500 | 398,000 | 401,500 | +3,500 | +0.9% | 816 |
| 2017/02/22 | 399,000 | 399,500 | 398,000 | 398,000 | -1,000 | -0.3% | 440 |
| 2017/02/21 | 397,500 | 399,500 | 397,000 | 399,000 | +500 | +0.1% | 287 |
| 2017/02/20 | 399,500 | 399,500 | 397,000 | 398,500 | +2,500 | +0.6% | 459 |
| 2017/02/17 | 397,500 | 398,000 | 396,000 | 396,000 | -1,000 | -0.3% | 219 |
| 2017/02/16 | 398,000 | 398,000 | 396,000 | 397,000 | -500 | -0.1% | 369 |
| 2017/02/15 | 399,000 | 399,000 | 396,500 | 397,500 | -2,500 | -0.6% | 501 |
| 2017/02/14 | 397,500 | 400,000 | 397,500 | 400,000 | +2,500 | +0.6% | 426 |
| 2017/02/13 | 397,000 | 399,000 | 396,000 | 397,500 | +2,000 | +0.5% | 299 |
| 2017/02/10 | 395,500 | 397,500 | 394,500 | 395,500 | +1,000 | +0.3% | 252 |
| 2017/02/09 | 395,500 | 396,500 | 394,500 | 394,500 | -1,000 | -0.3% | 283 |
| 2017/02/08 | 397,000 | 397,500 | 395,500 | 395,500 | -3,500 | -0.9% | 357 |
| 2017/02/07 | 396,000 | 399,000 | 396,000 | 399,000 | +2,000 | +0.5% | 346 |
| 2017/02/06 | 397,500 | 398,500 | 396,000 | 397,000 | +1,000 | +0.3% | 192 |
| 2017/02/03 | 397,000 | 399,000 | 395,500 | 396,000 | -1,500 | -0.4% | 282 |
| 2017/02/02 | 398,500 | 400,000 | 397,000 | 397,500 | -1,000 | -0.3% | 395 |
| 2017/02/01 | 398,500 | 401,000 | 397,500 | 398,500 | -500 | -0.1% | 335 |
| 2017/01/31 | 404,000 | 404,000 | 398,000 | 399,000 | -4,000 | -1% | 488 |
| 2017/01/30 | 397,500 | 405,000 | 397,500 | 403,000 | +3,500 | +0.9% | 959 |
| 2017/01/27 | 395,500 | 399,500 | 394,500 | 399,500 | +5,000 | +1.3% | 584 |
| 2017/01/26 | 395,500 | 395,500 | 393,500 | 394,500 | ±0 | ±0% | 216 |
| 2017/01/25 | 395,000 | 395,500 | 393,500 | 394,500 | ±0 | ±0% | 195 |
| 2017/01/24 | 395,000 | 396,000 | 394,500 | 394,500 | -1,000 | -0.3% | 187 |
| 2017/01/23 | 396,000 | 396,000 | 394,000 | 395,500 | -500 | -0.1% | 189 |
| 2017/01/20 | 393,500 | 396,000 | 393,500 | 396,000 | +2,000 | +0.5% | 228 |
| 2017/01/19 | 395,500 | 396,500 | 394,000 | 394,000 | -1,000 | -0.3% | 189 |
| 2017/01/18 | 392,500 | 396,000 | 392,500 | 395,000 | +1,500 | +0.4% | 543 |
2001～
2050
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
