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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 21,210 | 21,210 | 21,075 | 21,205 | +105 | +0.5% | 28 |
| 2023/01/24 | 21,000 | 21,125 | 21,000 | 21,100 | +205 | +1% | 53 |
| 2023/01/23 | 21,000 | 21,000 | 20,890 | 20,895 | +115 | +0.6% | 62 |
| 2023/01/20 | 20,610 | 20,780 | 20,610 | 20,780 | +170 | +0.8% | 15 |
| 2023/01/19 | 20,775 | 20,820 | 20,610 | 20,610 | -165 | -0.8% | 157 |
| 2023/01/18 | 20,625 | 20,780 | 20,500 | 20,775 | +150 | +0.7% | 80 |
| 2023/01/17 | 20,520 | 20,625 | 20,480 | 20,625 | +45 | +0.2% | 53 |
| 2023/01/16 | 20,740 | 20,740 | 20,525 | 20,580 | -295 | -1.4% | 120 |
| 2023/01/13 | 20,670 | 20,935 | 20,670 | 20,875 | +175 | +0.8% | 225 |
| 2023/01/12 | 20,565 | 20,710 | 20,550 | 20,700 | +170 | +0.8% | 67 |
| 2023/01/11 | 20,510 | 20,530 | 20,480 | 20,530 | +115 | +0.6% | 77 |
| 2023/01/10 | 20,520 | 20,520 | 20,380 | 20,415 | -15 | -0.1% | 27 |
| 2023/01/06 | 20,485 | 20,510 | 20,400 | 20,430 | -20 | -0.1% | 1,432 |
| 2023/01/05 | 20,700 | 20,700 | 20,430 | 20,450 | -200 | -1% | 365 |
| 2023/01/04 | 20,790 | 20,790 | 20,520 | 20,650 | -140 | -0.7% | 194 |
| 2022/12/30 | 20,800 | 20,860 | 20,690 | 20,790 | +100 | +0.5% | 49 |
| 2022/12/29 | 20,815 | 20,815 | 20,620 | 20,690 | -265 | -1.3% | 551 |
| 2022/12/28 | 20,920 | 20,955 | 20,865 | 20,955 | +45 | +0.2% | 1,525 |
| 2022/12/27 | 20,870 | 20,910 | 20,850 | 20,910 | +110 | +0.5% | 2,111 |
| 2022/12/26 | 20,755 | 20,800 | 20,725 | 20,800 | +85 | +0.4% | 149 |
| 2022/12/23 | 20,615 | 20,725 | 20,540 | 20,715 | +85 | +0.4% | 118 |
| 2022/12/22 | 20,585 | 20,630 | 20,490 | 20,630 | +200 | +1% | 24 |
| 2022/12/21 | 20,625 | 20,720 | 20,430 | 20,430 | -85 | -0.4% | 279 |
| 2022/12/20 | 20,590 | 20,645 | 20,400 | 20,515 | +10 | ±0% | 442 |
| 2022/12/19 | 20,435 | 20,515 | 20,435 | 20,505 | +60 | +0.3% | 121 |
| 2022/12/16 | 20,575 | 20,580 | 20,445 | 20,445 | -180 | -0.9% | 173 |
| 2022/12/15 | 20,560 | 20,630 | 20,560 | 20,625 | +60 | +0.3% | 36 |
| 2022/12/14 | 20,480 | 20,570 | 20,480 | 20,565 | +25 | +0.1% | 30 |
| 2022/12/13 | 20,510 | 20,560 | 20,480 | 20,540 | +130 | +0.6% | 114 |
| 2022/12/12 | 20,440 | 20,440 | 20,410 | 20,410 | -40 | -0.2% | 9 |
| 2022/12/09 | 20,480 | 20,500 | 20,410 | 20,450 | +130 | +0.6% | 62 |
| 2022/12/08 | 20,370 | 20,375 | 20,220 | 20,320 | -100 | -0.5% | 65 |
| 2022/12/07 | 20,315 | 20,460 | 20,310 | 20,420 | +105 | +0.5% | 14 |
| 2022/12/06 | 20,235 | 20,325 | 20,190 | 20,315 | +125 | +0.6% | 130 |
| 2022/12/05 | 20,335 | 20,335 | 20,135 | 20,190 | -120 | -0.6% | 125 |
| 2022/12/02 | 20,610 | 20,610 | 20,170 | 20,310 | -300 | -1.5% | 226 |
| 2022/12/01 | 20,845 | 20,845 | 20,605 | 20,610 | -140 | -0.7% | 594 |
| 2022/11/30 | 20,845 | 20,845 | 20,750 | 20,750 | -60 | -0.3% | 23 |
| 2022/11/29 | 20,800 | 20,905 | 20,720 | 20,810 | -95 | -0.5% | 128 |
| 2022/11/28 | 21,160 | 21,190 | 20,860 | 20,905 | -185 | -0.9% | 145 |
| 2022/11/25 | 21,040 | 21,135 | 20,935 | 21,090 | +55 | +0.3% | 342 |
| 2022/11/24 | 20,815 | 21,035 | 20,815 | 21,035 | +330 | +1.6% | 210 |
| 2022/11/22 | 20,510 | 20,750 | 20,510 | 20,705 | +270 | +1.3% | 206 |
| 2022/11/21 | 20,365 | 20,445 | 20,335 | 20,435 | +115 | +0.6% | 136 |
| 2022/11/18 | 20,280 | 20,390 | 20,280 | 20,320 | +85 | +0.4% | 291 |
| 2022/11/17 | 20,205 | 20,235 | 20,140 | 20,235 | +125 | +0.6% | 64 |
| 2022/11/16 | 20,140 | 20,140 | 19,975 | 20,110 | -60 | -0.3% | 179 |
| 2022/11/15 | 20,220 | 20,220 | 20,105 | 20,170 | +125 | +0.6% | 19 |
| 2022/11/14 | 20,385 | 20,385 | 20,045 | 20,045 | -170 | -0.8% | 907 |
| 2022/11/11 | 20,430 | 20,440 | 20,200 | 20,215 | +20 | +0.1% | 91 |
451～
500
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
