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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 471,000 | 472,000 | 470,000 | 471,500 | +1,500 | +0.3% | 407 |
| 2015/04/08 | 471,000 | 472,000 | 470,000 | 470,000 | ±0 | ±0% | 277 |
| 2015/04/07 | 470,500 | 471,500 | 469,000 | 470,000 | +500 | +0.1% | 441 |
| 2015/04/06 | 469,000 | 470,000 | 468,500 | 469,500 | +1,500 | +0.3% | 192 |
| 2015/04/03 | 468,500 | 469,500 | 468,000 | 468,000 | -2,000 | -0.4% | 164 |
| 2015/04/02 | 469,500 | 470,500 | 468,500 | 470,000 | +1,500 | +0.3% | 197 |
| 2015/04/01 | 469,500 | 470,500 | 467,000 | 468,500 | ±0 | ±0% | 320 |
| 2015/03/31 | 470,500 | 472,000 | 468,000 | 468,500 | -1,000 | -0.2% | 273 |
| 2015/03/30 | 472,000 | 473,000 | 469,500 | 469,500 | -2,500 | -0.5% | 211 |
| 2015/03/27 | 472,000 | 473,000 | 470,500 | 472,000 | +1,000 | +0.2% | 204 |
| 2015/03/26 | 472,000 | 474,000 | 471,000 | 471,000 | -2,000 | -0.4% | 486 |
| 2015/03/25 | 470,500 | 473,000 | 468,000 | 473,000 | +2,000 | +0.4% | 792 |
| 2015/03/24 | 468,500 | 471,500 | 468,500 | 471,000 | +2,000 | +0.4% | 352 |
| 2015/03/23 | 470,500 | 470,500 | 468,500 | 469,000 | -500 | -0.1% | 192 |
| 2015/03/20 | 469,000 | 469,500 | 467,000 | 469,500 | +500 | +0.1% | 195 |
| 2015/03/19 | 469,000 | 471,500 | 468,500 | 469,000 | ±0 | ±0% | 291 |
| 2015/03/18 | 466,000 | 469,000 | 466,000 | 469,000 | +2,500 | +0.5% | 159 |
| 2015/03/17 | 468,500 | 469,500 | 464,000 | 466,500 | -1,000 | -0.2% | 485 |
| 2015/03/16 | 468,500 | 469,500 | 467,500 | 467,500 | -1,000 | -0.2% | 245 |
| 2015/03/13 | 469,000 | 470,500 | 467,500 | 468,500 | ±0 | ±0% | 372 |
| 2015/03/12 | 467,000 | 471,500 | 466,500 | 468,500 | -1,000 | -0.2% | 466 |
| 2015/03/11 | 470,500 | 473,000 | 468,000 | 469,500 | -4,000 | -0.8% | 432 |
| 2015/03/10 | 478,000 | 478,000 | 471,000 | 473,500 | -4,500 | -0.9% | 608 |
| 2015/03/09 | 482,000 | 482,500 | 477,500 | 478,000 | -3,500 | -0.7% | 520 |
| 2015/03/06 | 483,500 | 483,500 | 481,500 | 481,500 | -1,500 | -0.3% | 208 |
| 2015/03/05 | 485,500 | 486,000 | 482,000 | 483,000 | -4,000 | -0.8% | 628 |
| 2015/03/04 | 489,000 | 489,000 | 485,500 | 487,000 | -3,500 | -0.7% | 484 |
| 2015/03/03 | 494,500 | 495,000 | 489,000 | 490,500 | -5,000 | -1% | 748 |
| 2015/03/02 | 498,000 | 503,000 | 494,500 | 495,500 | -1,500 | -0.3% | 571 |
| 2015/02/27 | 497,000 | 499,500 | 496,000 | 497,000 | +1,000 | +0.2% | 774 |
| 2015/02/26 | 496,500 | 498,500 | 494,500 | 496,000 | -1,000 | -0.2% | 663 |
| 2015/02/25 | 496,000 | 499,500 | 494,000 | 497,000 | -13,000 | -2.5% | 1,043 |
| 2015/02/24 | 514,000 | 516,000 | 510,000 | 510,000 | -5,000 | -1% | 802 |
| 2015/02/23 | 515,000 | 517,000 | 514,000 | 515,000 | -1,000 | -0.2% | 520 |
| 2015/02/20 | 520,000 | 520,000 | 511,000 | 516,000 | -2,000 | -0.4% | 653 |
| 2015/02/19 | 520,000 | 521,000 | 517,000 | 518,000 | -2,000 | -0.4% | 388 |
| 2015/02/18 | 517,000 | 521,000 | 516,000 | 520,000 | +3,000 | +0.6% | 459 |
| 2015/02/17 | 513,000 | 518,000 | 508,000 | 517,000 | +6,000 | +1.2% | 530 |
| 2015/02/16 | 514,000 | 516,000 | 511,000 | 511,000 | -2,000 | -0.4% | 378 |
| 2015/02/13 | 509,000 | 514,000 | 507,000 | 513,000 | +2,000 | +0.4% | 369 |
| 2015/02/12 | 511,000 | 512,000 | 502,000 | 511,000 | +3,000 | +0.6% | 691 |
| 2015/02/10 | 505,000 | 511,000 | 504,000 | 508,000 | -1,000 | -0.2% | 452 |
| 2015/02/09 | 519,000 | 520,000 | 500,000 | 509,000 | -9,000 | -1.7% | 1,077 |
| 2015/02/06 | 516,000 | 522,000 | 515,000 | 518,000 | +6,000 | +1.2% | 659 |
| 2015/02/05 | 495,000 | 514,000 | 494,500 | 512,000 | +17,500 | +3.5% | 984 |
| 2015/02/04 | 482,000 | 495,000 | 482,000 | 494,500 | +9,500 | +2% | 1,435 |
| 2015/02/03 | 498,500 | 499,000 | 484,500 | 485,000 | -14,500 | -2.9% | 1,482 |
| 2015/02/02 | 514,000 | 515,000 | 497,000 | 499,500 | -16,500 | -3.2% | 1,174 |
| 2015/01/30 | 505,000 | 516,000 | 504,000 | 516,000 | +7,000 | +1.4% | 707 |
| 2015/01/29 | 513,000 | 515,000 | 505,000 | 509,000 | -5,000 | -1% | 928 |
2551～
2600
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
