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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 35,400 | 35,630 | 35,350 | 35,630 | +200 | +0.6% | 2,921 |
| 2025/08/21 | 35,450 | 35,460 | 35,210 | 35,430 | +50 | +0.1% | 6,113 |
| 2025/08/20 | 35,310 | 35,420 | 35,250 | 35,380 | +80 | +0.2% | 2,308 |
| 2025/08/19 | 35,270 | 35,350 | 35,090 | 35,300 | +50 | +0.1% | 2,048 |
| 2025/08/18 | 35,180 | 35,250 | 35,080 | 35,250 | +280 | +0.8% | 2,141 |
| 2025/08/15 | 34,840 | 35,070 | 34,840 | 34,970 | +10 | ±0% | 2,854 |
| 2025/08/14 | 35,130 | 35,130 | 34,830 | 34,960 | -230 | -0.7% | 3,570 |
| 2025/08/13 | 35,060 | 35,190 | 34,870 | 35,190 | +390 | +1.1% | 1,072 |
| 2025/08/12 | 35,090 | 35,270 | 34,800 | 34,800 | -140 | -0.4% | 2,629 |
| 2025/08/08 | 34,890 | 35,070 | 34,720 | 34,940 | +300 | +0.9% | 2,128 |
| 2025/08/07 | 34,600 | 34,790 | 34,580 | 34,640 | +30 | +0.1% | 5,554 |
| 2025/08/06 | 34,380 | 34,730 | 34,330 | 34,610 | +430 | +1.3% | 623 |
| 2025/08/05 | 34,190 | 34,370 | 34,080 | 34,180 | +140 | +0.4% | 558 |
| 2025/08/04 | 33,680 | 34,050 | 33,550 | 34,040 | -140 | -0.4% | 1,803 |
| 2025/08/01 | 34,260 | 34,260 | 33,870 | 34,180 | +230 | +0.7% | 518 |
| 2025/07/31 | 33,770 | 34,020 | 33,770 | 33,950 | +170 | +0.5% | 774 |
| 2025/07/30 | 33,730 | 33,790 | 33,600 | 33,780 | +160 | +0.5% | 1,368 |
| 2025/07/29 | 33,680 | 33,730 | 33,570 | 33,620 | -180 | -0.5% | 938 |
| 2025/07/28 | 33,940 | 33,970 | 33,790 | 33,800 | -130 | -0.4% | 939 |
| 2025/07/25 | 34,010 | 34,080 | 33,760 | 33,930 | -60 | -0.2% | 661 |
| 2025/07/24 | 33,810 | 33,990 | 33,740 | 33,990 | +320 | +1% | 430 |
| 2025/07/23 | 33,370 | 33,730 | 33,350 | 33,670 | +550 | +1.7% | 938 |
| 2025/07/22 | 33,220 | 33,360 | 33,080 | 33,120 | -20 | -0.1% | 962 |
| 2025/07/18 | 33,370 | 33,370 | 33,140 | 33,140 | -170 | -0.5% | 1,612 |
| 2025/07/17 | 33,110 | 33,310 | 33,000 | 33,310 | +220 | +0.7% | 307 |
| 2025/07/16 | 33,160 | 33,180 | 33,020 | 33,090 | -100 | -0.3% | 1,513 |
| 2025/07/15 | 33,240 | 33,270 | 33,090 | 33,190 | -40 | -0.1% | 543 |
| 2025/07/14 | 33,070 | 33,240 | 32,900 | 33,230 | +170 | +0.5% | 551 |
| 2025/07/11 | 32,910 | 33,260 | 32,910 | 33,060 | +240 | +0.7% | 825 |
| 2025/07/10 | 32,950 | 32,950 | 32,780 | 32,820 | -70 | -0.2% | 553 |
| 2025/07/09 | 32,690 | 32,950 | 32,690 | 32,890 | +350 | +1.1% | 337 |
| 2025/07/08 | 32,550 | 32,550 | 32,350 | 32,540 | +80 | +0.2% | 536 |
| 2025/07/07 | 32,710 | 32,710 | 32,450 | 32,460 | -110 | -0.3% | 320 |
| 2025/07/04 | 32,520 | 32,580 | 32,490 | 32,570 | +140 | +0.4% | 185 |
| 2025/07/03 | 32,430 | 32,430 | 32,260 | 32,430 | ±0 | ±0% | 350 |
| 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 |
1～
50
件表示中 / 2018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
