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 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 44,980 | 44,980 | 44,140 | 44,250 | -740 | -1.6% | 2,578 |
| 2026/02/12 | 44,410 | 45,040 | 44,410 | 44,990 | +500 | +1.1% | 2,276 |
| 2026/02/10 | 44,030 | 44,490 | 44,030 | 44,490 | +770 | +1.8% | 1,525 |
| 2026/02/09 | 44,430 | 44,500 | 43,510 | 43,720 | +690 | +1.6% | 5,069 |
| 2026/02/06 | 42,760 | 43,300 | 42,450 | 43,030 | +320 | +0.7% | 1,215 |
| 2026/02/05 | 43,100 | 43,100 | 42,580 | 42,710 | +100 | +0.2% | 1,730 |
| 2026/02/04 | 41,860 | 42,620 | 41,860 | 42,610 | +660 | +1.6% | 936 |
| 2026/02/03 | 41,430 | 42,040 | 41,300 | 41,950 | +940 | +2.3% | 2,507 |
| 2026/02/02 | 41,660 | 41,770 | 41,010 | 41,010 | -280 | -0.7% | 1,935 |
| 2026/01/30 | 41,250 | 41,330 | 40,980 | 41,290 | +240 | +0.6% | 1,951 |
| 2026/01/29 | 40,740 | 41,100 | 40,290 | 41,050 | +140 | +0.3% | 3,015 |
| 2026/01/28 | 41,500 | 41,500 | 40,870 | 40,910 | -590 | -1.4% | 3,980 |
| 2026/01/27 | 41,270 | 41,520 | 40,980 | 41,500 | +110 | +0.3% | 3,056 |
| 2026/01/26 | 41,660 | 41,660 | 41,330 | 41,390 | -620 | -1.5% | 1,847 |
| 2026/01/23 | 42,090 | 42,100 | 41,850 | 42,010 | +120 | +0.3% | 1,102 |
| 2026/01/22 | 41,470 | 41,920 | 41,470 | 41,890 | +450 | +1.1% | 3,466 |
| 2026/01/21 | 41,100 | 41,440 | 40,970 | 41,440 | -290 | -0.7% | 2,468 |
| 2026/01/20 | 42,040 | 42,040 | 41,480 | 41,730 | -230 | -0.5% | 1,897 |
| 2026/01/19 | 42,030 | 42,030 | 41,480 | 41,960 | -70 | -0.2% | 2,782 |
| 2026/01/16 | 41,950 | 42,030 | 41,570 | 42,030 | +130 | +0.3% | 3,842 |
| 2026/01/15 | 41,740 | 41,900 | 41,490 | 41,900 | +250 | +0.6% | 1,312 |
| 2026/01/14 | 41,250 | 41,650 | 41,250 | 41,650 | +430 | +1% | 1,892 |
| 2026/01/13 | 41,480 | 41,500 | 41,080 | 41,220 | +440 | +1.1% | 2,839 |
| 2026/01/09 | 40,890 | 40,920 | 40,580 | 40,780 | +200 | +0.5% | 2,314 |
| 2026/01/08 | 40,670 | 40,670 | 40,410 | 40,580 | -90 | -0.2% | 2,129 |
| 2026/01/07 | 40,400 | 40,700 | 40,240 | 40,670 | +200 | +0.5% | 772 |
| 2026/01/06 | 40,200 | 40,540 | 40,140 | 40,470 | +540 | +1.4% | 2,399 |
| 2026/01/05 | 39,910 | 40,100 | 39,830 | 39,930 | +200 | +0.5% | 3,269 |
| 2025/12/30 | 39,990 | 39,990 | 39,730 | 39,730 | -100 | -0.3% | 479 |
| 2025/12/29 | 39,960 | 39,960 | 39,750 | 39,830 | +170 | +0.4% | 1,605 |
| 2025/12/26 | 40,090 | 40,090 | 39,660 | 39,660 | -140 | -0.4% | 1,375 |
| 2025/12/25 | 39,970 | 39,970 | 39,650 | 39,800 | +130 | +0.3% | 1,861 |
| 2025/12/24 | 40,000 | 40,000 | 39,580 | 39,670 | -230 | -0.6% | 3,056 |
| 2025/12/23 | 39,870 | 39,900 | 39,640 | 39,900 | +240 | +0.6% | 630 |
| 2025/12/22 | 39,940 | 39,940 | 39,540 | 39,660 | +10 | ±0% | 3,037 |
| 2025/12/19 | 39,420 | 39,780 | 39,300 | 39,650 | +350 | +0.9% | 1,332 |
| 2025/12/18 | 39,350 | 39,350 | 39,020 | 39,300 | +260 | +0.7% | 1,968 |
| 2025/12/17 | 39,250 | 39,280 | 38,920 | 39,040 | -760 | -1.9% | 1,093 |
| 2025/12/16 | 39,830 | 39,830 | 39,230 | 39,800 | +120 | +0.3% | 668 |
| 2025/12/15 | 39,630 | 39,680 | 39,260 | 39,680 | +260 | +0.7% | 1,835 |
| 2025/12/12 | 38,710 | 39,420 | 38,710 | 39,420 | +690 | +1.8% | 935 |
| 2025/12/11 | 39,380 | 39,380 | 38,640 | 38,730 | -270 | -0.7% | 1,365 |
| 2025/12/10 | 39,000 | 39,050 | 38,870 | 39,000 | +300 | +0.8% | 283 |
| 2025/12/09 | 38,860 | 38,860 | 38,570 | 38,700 | +10 | ±0% | 1,396 |
| 2025/12/08 | 38,460 | 38,750 | 38,440 | 38,690 | +400 | +1% | 2,087 |
| 2025/12/05 | 38,430 | 38,500 | 38,160 | 38,290 | -100 | -0.3% | 555 |
| 2025/12/04 | 38,050 | 38,490 | 38,050 | 38,390 | +410 | +1.1% | 1,339 |
| 2025/12/03 | 38,020 | 38,040 | 37,810 | 37,980 | -70 | -0.2% | 1,914 |
| 2025/12/02 | 38,090 | 38,130 | 37,860 | 38,050 | -130 | -0.3% | 2,719 |
| 2025/12/01 | 38,760 | 38,760 | 38,040 | 38,180 | -400 | -1% | 2,203 |
1～
50
件表示中 / 2133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
