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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 30,900 | 31,300 | 30,900 | 31,300 | +410 | +1.3% | 399 |
| 2024/11/21 | 31,100 | 31,100 | 30,890 | 30,890 | -40 | -0.1% | 432 |
| 2024/11/20 | 30,990 | 31,090 | 30,900 | 30,930 | +10 | ±0% | 543 |
| 2024/11/19 | 31,060 | 31,080 | 30,820 | 30,920 | -120 | -0.4% | 638 |
| 2024/11/18 | 31,060 | 31,130 | 30,770 | 31,040 | -60 | -0.2% | 255 |
| 2024/11/15 | 31,010 | 31,100 | 30,800 | 31,100 | +240 | +0.8% | 657 |
| 2024/11/14 | 30,990 | 31,020 | 30,860 | 30,860 | -20 | -0.1% | 950 |
| 2024/11/13 | 30,920 | 31,180 | 30,880 | 30,880 | -150 | -0.5% | 895 |
| 2024/11/12 | 30,930 | 31,220 | 30,930 | 31,030 | +230 | +0.7% | 348 |
| 2024/11/11 | 30,900 | 30,900 | 30,720 | 30,800 | -50 | -0.2% | 7,341 |
| 2024/11/08 | 31,200 | 31,250 | 30,790 | 30,850 | -350 | -1.1% | 528 |
| 2024/11/07 | 30,840 | 31,300 | 30,840 | 31,200 | +520 | +1.7% | 3,252 |
| 2024/11/06 | 30,360 | 30,850 | 30,360 | 30,680 | +220 | +0.7% | 1,973 |
| 2024/11/05 | 30,400 | 30,460 | 30,200 | 30,460 | +220 | +0.7% | 453 |
| 2024/11/01 | 30,220 | 30,430 | 30,160 | 30,240 | -150 | -0.5% | 2,108 |
| 2024/10/31 | 30,320 | 30,500 | 30,280 | 30,390 | +70 | +0.2% | 86 |
| 2024/10/30 | 30,210 | 30,360 | 30,200 | 30,320 | +180 | +0.6% | 195 |
| 2024/10/29 | 30,020 | 30,200 | 30,020 | 30,140 | +120 | +0.4% | 5,256 |
| 2024/10/28 | 29,940 | 30,030 | 29,500 | 30,020 | +350 | +1.2% | 5,311 |
| 2024/10/25 | 29,875 | 29,875 | 29,575 | 29,670 | -185 | -0.6% | 1,836 |
| 2024/10/24 | 29,685 | 29,860 | 29,515 | 29,855 | -10 | ±0% | 6,903 |
| 2024/10/23 | 30,050 | 30,050 | 29,835 | 29,865 | -275 | -0.9% | 4,730 |
| 2024/10/22 | 30,260 | 30,260 | 29,865 | 30,140 | -160 | -0.5% | 6,917 |
| 2024/10/21 | 30,340 | 30,480 | 30,290 | 30,300 | -80 | -0.3% | 3,193 |
| 2024/10/18 | 30,490 | 30,500 | 30,350 | 30,380 | +80 | +0.3% | 525 |
| 2024/10/17 | 30,350 | 30,500 | 30,300 | 30,300 | -40 | -0.1% | 854 |
| 2024/10/16 | 30,290 | 30,570 | 30,170 | 30,340 | -60 | -0.2% | 1,175 |
| 2024/10/15 | 30,520 | 30,520 | 30,260 | 30,400 | +100 | +0.3% | 3,103 |
| 2024/10/11 | 30,430 | 30,430 | 30,250 | 30,300 | -130 | -0.4% | 1,720 |
| 2024/10/10 | 30,410 | 30,500 | 30,350 | 30,430 | +10 | ±0% | 556 |
| 2024/10/09 | 30,410 | 30,570 | 30,260 | 30,420 | +90 | +0.3% | 1,054 |
| 2024/10/08 | 30,520 | 30,600 | 30,330 | 30,330 | -440 | -1.4% | 1,009 |
| 2024/10/07 | 30,900 | 30,910 | 30,580 | 30,770 | -300 | -1% | 3,163 |
| 2024/10/04 | 30,870 | 31,080 | 30,850 | 31,070 | +250 | +0.8% | 2,068 |
| 2024/10/03 | 30,950 | 31,030 | 30,780 | 30,820 | +290 | +0.9% | 568 |
| 2024/10/02 | 30,600 | 30,800 | 30,530 | 30,530 | -190 | -0.6% | 3,052 |
| 2024/10/01 | 31,030 | 31,030 | 30,560 | 30,720 | +210 | +0.7% | 1,976 |
| 2024/09/30 | 30,050 | 30,610 | 30,050 | 30,510 | -520 | -1.7% | 3,165 |
| 2024/09/27 | 30,920 | 31,030 | 30,780 | 31,030 | +370 | +1.2% | 624 |
| 2024/09/26 | 30,500 | 30,670 | 30,330 | 30,660 | +440 | +1.5% | 1,501 |
| 2024/09/25 | 30,170 | 30,250 | 30,000 | 30,220 | +70 | +0.2% | 1,184 |
| 2024/09/24 | 30,490 | 30,490 | 30,130 | 30,150 | +90 | +0.3% | 538 |
| 2024/09/20 | 30,490 | 30,490 | 30,040 | 30,060 | +30 | +0.1% | 380 |
| 2024/09/19 | 29,900 | 30,210 | 29,900 | 30,030 | +315 | +1.1% | 1,191 |
| 2024/09/18 | 29,670 | 29,870 | 29,525 | 29,715 | +115 | +0.4% | 675 |
| 2024/09/17 | 29,975 | 29,975 | 29,310 | 29,600 | +35 | +0.1% | 316 |
| 2024/09/13 | 30,040 | 30,040 | 29,535 | 29,565 | -355 | -1.2% | 727 |
| 2024/09/12 | 29,815 | 30,100 | 29,730 | 29,920 | +450 | +1.5% | 304 |
| 2024/09/11 | 29,895 | 29,895 | 29,250 | 29,470 | -550 | -1.8% | 862 |
| 2024/09/10 | 30,210 | 30,210 | 29,905 | 30,020 | +120 | +0.4% | 230 |
1～
50
件表示中 / 1836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
