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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 20,150 | 20,220 | 20,090 | 20,195 | +45 | +0.2% | 57 |
| 2022/11/09 | 20,200 | 20,200 | 20,130 | 20,150 | +65 | +0.3% | 24 |
| 2022/11/08 | 20,100 | 20,150 | 19,995 | 20,085 | +165 | +0.8% | 135 |
| 2022/11/07 | 20,275 | 20,275 | 19,920 | 19,920 | -10 | -0.1% | 81 |
| 2022/11/04 | 20,100 | 20,100 | 19,870 | 19,930 | -130 | -0.6% | 216 |
| 2022/11/02 | 19,975 | 20,110 | 19,975 | 20,060 | +80 | +0.4% | 96 |
| 2022/11/01 | 20,050 | 20,080 | 19,970 | 19,980 | -95 | -0.5% | 274 |
| 2022/10/31 | 20,030 | 20,085 | 20,000 | 20,075 | +255 | +1.3% | 50 |
| 2022/10/28 | 19,885 | 19,940 | 19,820 | 19,820 | -65 | -0.3% | 619 |
| 2022/10/27 | 20,145 | 20,145 | 19,880 | 19,885 | -265 | -1.3% | 4,545 |
| 2022/10/26 | 20,320 | 20,320 | 20,150 | 20,150 | +120 | +0.6% | 135 |
| 2022/10/25 | 20,035 | 20,100 | 20,005 | 20,030 | +145 | +0.7% | 43 |
| 2022/10/24 | 20,265 | 20,265 | 19,865 | 19,885 | +10 | +0.1% | 115 |
| 2022/10/21 | 20,045 | 20,045 | 19,875 | 19,875 | -170 | -0.8% | 185 |
| 2022/10/20 | 20,065 | 20,135 | 19,995 | 20,045 | -130 | -0.6% | 63 |
| 2022/10/19 | 20,035 | 20,175 | 20,035 | 20,175 | +30 | +0.1% | 98 |
| 2022/10/18 | 20,315 | 20,315 | 20,090 | 20,145 | +145 | +0.7% | 70 |
| 2022/10/17 | 20,205 | 20,205 | 19,970 | 20,000 | -190 | -0.9% | 499 |
| 2022/10/14 | 20,295 | 20,295 | 20,080 | 20,190 | +385 | +1.9% | 731 |
| 2022/10/13 | 20,185 | 20,185 | 19,790 | 19,805 | -95 | -0.5% | 126 |
| 2022/10/12 | 20,450 | 20,450 | 19,890 | 19,900 | -145 | -0.7% | 812 |
| 2022/10/11 | 20,500 | 20,500 | 20,010 | 20,045 | -265 | -1.3% | 199 |
| 2022/10/07 | 20,470 | 20,790 | 20,195 | 20,310 | -245 | -1.2% | 697 |
| 2022/10/06 | 20,305 | 20,595 | 20,305 | 20,555 | -175 | -0.8% | 120 |
| 2022/10/05 | 20,870 | 20,870 | 20,705 | 20,730 | +60 | +0.3% | 553 |
| 2022/10/04 | 20,355 | 20,750 | 20,355 | 20,670 | +645 | +3.2% | 3,746 |
| 2022/10/03 | 19,955 | 20,025 | 19,780 | 20,025 | -30 | -0.1% | 1,600 |
| 2022/09/30 | 20,195 | 20,195 | 19,945 | 20,055 | -130 | -0.6% | 122 |
| 2022/09/29 | 20,475 | 20,530 | 20,080 | 20,185 | +405 | +2% | 214 |
| 2022/09/28 | 19,855 | 19,855 | 19,660 | 19,780 | -145 | -0.7% | 2,203 |
| 2022/09/27 | 19,935 | 20,100 | 19,925 | 19,925 | -10 | -0.1% | 758 |
| 2022/09/26 | 20,285 | 20,285 | 19,860 | 19,935 | -565 | -2.8% | 1,663 |
| 2022/09/22 | 20,895 | 20,895 | 20,390 | 20,500 | -65 | -0.3% | 552 |
451～
500
件表示中 / 1803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
