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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 43,480 | 43,790 | 43,200 | 43,760 | +450 | +1% | 928 |
| 2026/07/13 | 43,940 | 43,970 | 43,180 | 43,310 | -60 | -0.1% | 1,814 |
| 2026/07/10 | 44,230 | 44,230 | 43,370 | 43,370 | -180 | -0.4% | 1,105 |
| 2026/07/09 | 44,310 | 44,310 | 43,450 | 43,550 | -150 | -0.3% | 1,373 |
| 2026/07/08 | 44,000 | 44,400 | 43,700 | 43,700 | -240 | -0.5% | 3,047 |
| 2026/07/07 | 43,940 | 44,530 | 43,810 | 43,940 | -290 | -0.7% | 749 |
| 2026/07/06 | 44,030 | 44,230 | 43,660 | 44,230 | +340 | +0.8% | 1,689 |
| 2026/07/03 | 43,680 | 43,890 | 43,490 | 43,890 | +500 | +1.2% | 169 |
| 2026/07/02 | 43,570 | 43,750 | 43,160 | 43,390 | +370 | +0.9% | 1,866 |
| 2026/07/01 | 43,430 | 43,430 | 42,990 | 43,020 | -340 | -0.8% | 1,188 |
| 2026/06/30 | 43,640 | 43,640 | 43,100 | 43,360 | +70 | +0.2% | 125 |
| 2026/06/29 | 43,580 | 43,630 | 43,150 | 43,290 | -10 | ±0% | 896 |
| 2026/06/26 | 43,500 | 43,540 | 43,100 | 43,300 | -90 | -0.2% | 1,564 |
| 2026/06/25 | 42,800 | 43,450 | 42,800 | 43,390 | +600 | +1.4% | 1,184 |
| 2026/06/24 | 42,940 | 43,080 | 42,600 | 42,790 | -160 | -0.4% | 1,097 |
| 2026/06/23 | 43,500 | 43,510 | 42,950 | 42,950 | -540 | -1.2% | 523 |
| 2026/06/22 | 43,280 | 43,540 | 43,140 | 43,490 | +310 | +0.7% | 554 |
| 2026/06/19 | 43,680 | 43,680 | 43,050 | 43,180 | -290 | -0.7% | 725 |
| 2026/06/18 | 42,970 | 43,470 | 42,970 | 43,470 | +500 | +1.2% | 926 |
| 2026/06/17 | 43,120 | 43,180 | 42,780 | 42,970 | +90 | +0.2% | 450 |
| 2026/06/16 | 43,310 | 43,420 | 42,610 | 42,880 | -300 | -0.7% | 409 |
| 2026/06/15 | 42,730 | 43,480 | 42,730 | 43,180 | +880 | +2.1% | 4,421 |
| 2026/06/12 | 42,150 | 42,620 | 42,150 | 42,300 | +510 | +1.2% | 2,666 |
| 2026/06/11 | 42,000 | 42,000 | 41,330 | 41,790 | -210 | -0.5% | 1,353 |
| 2026/06/10 | 42,100 | 42,200 | 41,900 | 42,000 | +200 | +0.5% | 1,686 |
| 2026/06/09 | 41,600 | 42,130 | 41,600 | 41,800 | +190 | +0.5% | 826 |
| 2026/06/08 | 41,500 | 41,740 | 41,200 | 41,610 | -180 | -0.4% | 4,999 |
| 2026/06/05 | 41,930 | 42,000 | 41,750 | 41,790 | +70 | +0.2% | 578 |
| 2026/06/04 | 41,750 | 41,770 | 41,460 | 41,720 | -90 | -0.2% | 1,318 |
| 2026/06/03 | 41,380 | 41,880 | 41,320 | 41,810 | +410 | +1% | 1,382 |
| 2026/06/02 | 41,100 | 41,430 | 40,770 | 41,400 | -360 | -0.9% | 1,298 |
| 2026/06/01 | 42,750 | 42,750 | 41,610 | 41,760 | -720 | -1.7% | 1,158 |
| 2026/05/29 | 41,900 | 42,720 | 41,900 | 42,480 | +580 | +1.4% | 3,664 |
| 2026/05/28 | 42,170 | 42,170 | 41,660 | 41,900 | -270 | -0.6% | 994 |
| 2026/05/27 | 42,310 | 42,380 | 42,080 | 42,170 | -170 | -0.4% | 1,191 |
| 2026/05/26 | 42,050 | 42,480 | 42,040 | 42,340 | +150 | +0.4% | 1,106 |
| 2026/05/25 | 41,880 | 42,400 | 41,880 | 42,190 | +310 | +0.7% | 1,002 |
| 2026/05/22 | 41,950 | 42,010 | 41,800 | 41,880 | -140 | -0.3% | 650 |
| 2026/05/21 | 41,860 | 42,300 | 41,570 | 42,020 | +460 | +1.1% | 2,117 |
| 2026/05/20 | 42,500 | 42,500 | 41,300 | 41,560 | -690 | -1.6% | 1,593 |
| 2026/05/19 | 42,140 | 42,360 | 42,030 | 42,250 | +320 | +0.8% | 505 |
| 2026/05/18 | 42,340 | 42,470 | 41,900 | 41,930 | -410 | -1% | 914 |
| 2026/05/15 | 42,620 | 42,770 | 42,100 | 42,340 | -230 | -0.5% | 1,672 |
| 2026/05/14 | 42,740 | 42,740 | 42,320 | 42,570 | +120 | +0.3% | 1,755 |
| 2026/05/13 | 42,440 | 42,690 | 42,270 | 42,450 | +570 | +1.4% | 5,466 |
| 2026/05/12 | 42,030 | 42,360 | 41,880 | 41,880 | +120 | +0.3% | 1,009 |
| 2026/05/11 | 41,460 | 41,990 | 41,460 | 41,760 | +230 | +0.6% | 1,093 |
| 2026/05/08 | 41,500 | 41,550 | 40,910 | 41,530 | -120 | -0.3% | 3,419 |
| 2026/05/07 | 41,470 | 41,920 | 41,310 | 41,650 | +880 | +2.2% | 2,748 |
| 2026/05/01 | 40,700 | 40,870 | 40,300 | 40,770 | -40 | -0.1% | 2,411 |
1～
50
件表示中 / 2234件
類似銘柄と比較する
現在ご覧いただいている「Ｏｎｅ高配」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
