Ｏｎｅ ＥＴＦ 高配当日本株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 32,210 | 32,460 | 32,000 | 32,430 | +220 | +0.7% | 991 |
| 2025/07/01 | 32,220 | 32,280 | 32,110 | 32,210 | -60 | -0.2% | 297 |
| 2025/06/30 | 32,090 | 32,380 | 32,070 | 32,270 | +70 | +0.2% | 603 |
| 2025/06/27 | 32,000 | 32,200 | 32,000 | 32,200 | +200 | +0.6% | 358 |
| 2025/06/26 | 31,870 | 32,000 | 31,840 | 32,000 | +130 | +0.4% | 165 |
| 2025/06/25 | 31,870 | 31,870 | 31,640 | 31,870 | -50 | -0.2% | 459 |
| 2025/06/24 | 31,920 | 32,040 | 31,800 | 31,920 | +60 | +0.2% | 742 |
| 2025/06/23 | 31,960 | 31,960 | 31,740 | 31,860 | -120 | -0.4% | 974 |
| 2025/06/20 | 31,940 | 32,080 | 31,930 | 31,980 | +40 | +0.1% | 621 |
| 2025/06/19 | 31,940 | 31,980 | 31,870 | 31,940 | ±0 | ±0% | 175 |
| 2025/06/18 | 31,840 | 31,940 | 31,740 | 31,940 | +50 | +0.2% | 238 |
| 2025/06/17 | 31,800 | 31,890 | 31,690 | 31,890 | +90 | +0.3% | 401 |
| 2025/06/16 | 31,770 | 31,850 | 31,660 | 31,800 | +180 | +0.6% | 1,093 |
| 2025/06/13 | 31,750 | 31,750 | 31,540 | 31,620 | -240 | -0.8% | 899 |
| 2025/06/12 | 31,860 | 31,950 | 31,700 | 31,860 | ±0 | ±0% | 363 |
| 2025/06/11 | 31,820 | 31,890 | 31,800 | 31,860 | +10 | ±0% | 152 |
| 2025/06/10 | 31,900 | 31,950 | 31,730 | 31,850 | -50 | -0.2% | 1,004 |
| 2025/06/09 | 31,960 | 31,960 | 31,750 | 31,900 | +100 | +0.3% | 679 |
| 2025/06/06 | 31,680 | 31,820 | 31,680 | 31,800 | +120 | +0.4% | 1,101 |
| 2025/06/05 | 31,760 | 31,800 | 31,590 | 31,680 | -80 | -0.3% | 865 |
| 2025/06/04 | 31,510 | 31,790 | 31,510 | 31,760 | +130 | +0.4% | 160 |
| 2025/06/03 | 31,680 | 31,680 | 31,460 | 31,630 | -50 | -0.2% | 370 |
| 2025/06/02 | 31,560 | 31,680 | 31,480 | 31,680 | +80 | +0.3% | 718 |
| 2025/05/30 | 31,480 | 31,710 | 31,430 | 31,600 | -30 | -0.1% | 602 |
| 2025/05/29 | 31,430 | 31,640 | 31,430 | 31,630 | +160 | +0.5% | 180 |
| 2025/05/28 | 31,570 | 31,600 | 31,430 | 31,470 | -20 | -0.1% | 260 |
| 2025/05/27 | 31,410 | 31,490 | 31,210 | 31,490 | +130 | +0.4% | 329 |
| 2025/05/26 | 31,310 | 31,430 | 31,280 | 31,360 | +110 | +0.4% | 387 |
| 2025/05/23 | 31,190 | 31,250 | 31,100 | 31,250 | +160 | +0.5% | 280 |
| 2025/05/22 | 30,950 | 31,100 | 30,900 | 31,090 | +190 | +0.6% | 254 |
| 2025/05/21 | 30,850 | 31,210 | 30,850 | 30,900 | -30 | -0.1% | 337 |
| 2025/05/20 | 31,050 | 31,150 | 30,830 | 30,930 | -80 | -0.3% | 1,156 |
| 2025/05/19 | 30,980 | 31,080 | 30,850 | 31,010 | -10 | ±0% | 2,856 |
| 2025/05/16 | 31,120 | 31,120 | 30,800 | 31,020 | -30 | -0.1% | 1,186 |
| 2025/05/15 | 31,050 | 31,060 | 30,870 | 31,050 | -120 | -0.4% | 223 |
| 2025/05/14 | 31,250 | 31,270 | 30,850 | 31,170 | -100 | -0.3% | 501 |
| 2025/05/13 | 31,570 | 31,580 | 31,210 | 31,270 | -230 | -0.7% | 2,248 |
| 2025/05/12 | 31,320 | 31,500 | 31,200 | 31,500 | +200 | +0.6% | 3,639 |
| 2025/05/09 | 31,020 | 31,300 | 31,000 | 31,300 | +330 | +1.1% | 1,584 |
| 2025/05/08 | 30,760 | 30,970 | 30,680 | 30,970 | +110 | +0.4% | 3,134 |
| 2025/05/07 | 30,990 | 30,990 | 30,770 | 30,860 | +200 | +0.7% | 3,634 |
| 2025/05/02 | 30,600 | 30,890 | 30,600 | 30,660 | -80 | -0.3% | 4,882 |
| 2025/05/01 | 30,800 | 30,800 | 30,580 | 30,740 | -110 | -0.4% | 3,208 |
| 2025/04/30 | 30,800 | 30,850 | 30,630 | 30,850 | +50 | +0.2% | 962 |
| 2025/04/28 | 30,780 | 30,840 | 30,680 | 30,800 | +160 | +0.5% | 5,187 |
| 2025/04/25 | 30,600 | 30,750 | 30,480 | 30,640 | +180 | +0.6% | 491 |
| 2025/04/24 | 30,650 | 30,700 | 30,400 | 30,460 | -180 | -0.6% | 874 |
| 2025/04/23 | 30,560 | 30,640 | 30,460 | 30,640 | +450 | +1.5% | 2,494 |
| 2025/04/22 | 30,120 | 30,230 | 30,080 | 30,190 | +60 | +0.2% | 166 |
| 2025/04/21 | 30,350 | 30,350 | 29,940 | 30,130 | -220 | -0.7% | 1,017 |
1～
50
件表示中 / 1983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
