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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 463,500 | 464,500 | 463,000 | 464,500 | +1,000 | +0.2% | 183 |
| 2015/08/17 | 463,500 | 465,500 | 463,000 | 463,500 | -1,500 | -0.3% | 159 |
| 2015/08/14 | 465,000 | 466,500 | 462,000 | 465,000 | ±0 | ±0% | 274 |
| 2015/08/13 | 465,000 | 465,000 | 462,500 | 465,000 | ±0 | ±0% | 203 |
| 2015/08/12 | 463,500 | 470,000 | 462,000 | 465,000 | -1,000 | -0.2% | 247 |
| 2015/08/11 | 465,000 | 467,500 | 463,000 | 466,000 | +500 | +0.1% | 238 |
| 2015/08/10 | 466,500 | 467,000 | 465,500 | 465,500 | -1,000 | -0.2% | 92 |
| 2015/08/07 | 469,000 | 469,000 | 466,500 | 466,500 | -2,500 | -0.5% | 157 |
| 2015/08/06 | 469,000 | 469,000 | 467,000 | 469,000 | ±0 | ±0% | 177 |
| 2015/08/05 | 468,500 | 470,000 | 468,000 | 469,000 | ±0 | ±0% | 110 |
| 2015/08/04 | 468,500 | 469,000 | 465,500 | 469,000 | +500 | +0.1% | 100 |
| 2015/08/03 | 464,000 | 468,500 | 463,500 | 468,500 | +3,500 | +0.8% | 144 |
| 2015/07/31 | 465,500 | 467,500 | 463,000 | 465,000 | +1,500 | +0.3% | 250 |
| 2015/07/30 | 465,500 | 467,000 | 462,500 | 463,500 | -2,000 | -0.4% | 130 |
| 2015/07/29 | 464,500 | 468,000 | 464,500 | 465,500 | +1,000 | +0.2% | 145 |
| 2015/07/28 | 461,000 | 464,500 | 461,000 | 464,500 | ±0 | ±0% | 165 |
| 2015/07/27 | 463,500 | 465,000 | 463,000 | 464,500 | +1,500 | +0.3% | 133 |
| 2015/07/24 | 464,000 | 467,000 | 463,000 | 463,000 | -1,000 | -0.2% | 227 |
| 2015/07/23 | 465,500 | 467,500 | 464,000 | 464,000 | -3,500 | -0.7% | 125 |
| 2015/07/22 | 470,000 | 470,000 | 465,500 | 467,500 | -3,000 | -0.6% | 183 |
| 2015/07/21 | 475,000 | 475,500 | 470,500 | 470,500 | ±0 | ±0% | 239 |
| 2015/07/17 | 475,000 | 475,000 | 470,000 | 470,500 | -3,000 | -0.6% | 253 |
| 2015/07/16 | 469,500 | 473,500 | 469,500 | 473,500 | +3,500 | +0.7% | 270 |
| 2015/07/15 | 462,500 | 472,000 | 461,000 | 470,000 | +8,500 | +1.8% | 292 |
| 2015/07/14 | 473,500 | 476,000 | 460,000 | 461,500 | -9,000 | -1.9% | 401 |
| 2015/07/13 | 454,000 | 471,000 | 449,000 | 470,500 | +25,000 | +5.6% | 588 |
| 2015/07/10 | 455,000 | 457,000 | 445,000 | 445,500 | -5,500 | -1.2% | 356 |
| 2015/07/09 | 450,000 | 452,000 | 428,000 | 451,000 | -8,000 | -1.7% | 820 |
| 2015/07/08 | 469,000 | 472,000 | 453,000 | 459,000 | -10,500 | -2.2% | 618 |
| 2015/07/07 | 473,000 | 473,000 | 467,500 | 469,500 | -500 | -0.1% | 212 |
| 2015/07/06 | 476,500 | 478,500 | 467,500 | 470,000 | -9,000 | -1.9% | 460 |
| 2015/07/03 | 478,000 | 483,500 | 477,500 | 479,000 | +1,000 | +0.2% | 295 |
| 2015/07/02 | 487,000 | 487,000 | 475,000 | 478,000 | -5,000 | -1% | 293 |
| 2015/07/01 | 485,500 | 491,000 | 482,500 | 483,000 | -3,000 | -0.6% | 303 |
| 2015/06/30 | 487,500 | 490,000 | 482,000 | 486,000 | -5,000 | -1% | 273 |
| 2015/06/29 | 481,000 | 491,000 | 481,000 | 491,000 | -1,500 | -0.3% | 440 |
| 2015/06/26 | 490,000 | 492,500 | 488,000 | 492,500 | +1,000 | +0.2% | 254 |
| 2015/06/25 | 484,500 | 491,500 | 484,500 | 491,500 | +6,000 | +1.2% | 201 |
| 2015/06/24 | 486,500 | 486,500 | 484,500 | 485,500 | -1,000 | -0.2% | 101 |
| 2015/06/23 | 485,500 | 486,500 | 481,000 | 486,500 | +3,000 | +0.6% | 231 |
| 2015/06/22 | 477,500 | 484,000 | 476,000 | 483,500 | +9,000 | +1.9% | 318 |
| 2015/06/19 | 477,500 | 477,500 | 472,500 | 474,500 | -2,500 | -0.5% | 405 |
| 2015/06/18 | 480,000 | 481,000 | 474,500 | 477,000 | -3,500 | -0.7% | 732 |
| 2015/06/17 | 484,500 | 485,500 | 480,500 | 480,500 | -4,000 | -0.8% | 247 |
| 2015/06/16 | 486,500 | 486,500 | 482,500 | 484,500 | -500 | -0.1% | 159 |
| 2015/06/15 | 483,500 | 486,500 | 482,000 | 485,000 | +1,500 | +0.3% | 240 |
| 2015/06/12 | 482,500 | 486,500 | 482,500 | 483,500 | -2,000 | -0.4% | 255 |
| 2015/06/11 | 493,500 | 493,500 | 484,000 | 485,500 | -8,500 | -1.7% | 340 |
| 2015/06/10 | 499,000 | 499,000 | 492,500 | 494,000 | -5,000 | -1% | 191 |
| 2015/06/09 | 498,500 | 499,500 | 495,500 | 499,000 | -1,000 | -0.2% | 306 |
2251～
2300
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
