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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 19,050 | 19,100 | 18,930 | 19,010 | +60 | +0.3% | 409 |
| 2022/04/07 | 18,895 | 18,965 | 18,830 | 18,950 | -600 | -3.1% | 552 |
| 2022/04/06 | 19,740 | 20,135 | 19,550 | 19,550 | -220 | -1.1% | 4,478 |
| 2022/04/05 | 19,890 | 19,890 | 19,760 | 19,770 | -140 | -0.7% | 2,736 |
| 2022/04/04 | 19,900 | 19,980 | 19,850 | 19,910 | +5 | ±0% | 2,874 |
| 2022/04/01 | 19,655 | 19,930 | 19,650 | 19,905 | +95 | +0.5% | 1,710 |
| 2022/03/31 | 19,900 | 19,975 | 19,790 | 19,810 | -280 | -1.4% | 141 |
| 2022/03/30 | 20,205 | 20,205 | 19,880 | 20,090 | -60 | -0.3% | 166 |
| 2022/03/29 | 20,140 | 20,180 | 20,120 | 20,150 | -10 | ±0% | 84 |
| 2022/03/28 | 20,250 | 20,280 | 20,155 | 20,160 | +10 | ±0% | 161 |
| 2022/03/25 | 20,160 | 20,220 | 20,090 | 20,150 | +65 | +0.3% | 184 |
| 2022/03/24 | 20,100 | 20,100 | 19,980 | 20,085 | -165 | -0.8% | 38 |
| 2022/03/23 | 20,190 | 20,250 | 20,110 | 20,250 | +215 | +1.1% | 192 |
| 2022/03/22 | 19,935 | 20,075 | 19,920 | 20,035 | +370 | +1.9% | 124 |
| 2022/03/18 | 19,580 | 19,665 | 19,575 | 19,665 | +35 | +0.2% | 101 |
| 2022/03/17 | 19,790 | 19,790 | 19,475 | 19,630 | +240 | +1.2% | 597 |
| 2022/03/16 | 19,395 | 19,415 | 19,340 | 19,390 | +45 | +0.2% | 250 |
| 2022/03/15 | 19,225 | 19,355 | 19,190 | 19,345 | +250 | +1.3% | 79 |
| 2022/03/14 | 19,345 | 19,345 | 19,070 | 19,095 | +150 | +0.8% | 87 |
| 2022/03/11 | 18,950 | 18,950 | 18,825 | 18,945 | -10 | -0.1% | 976 |
| 2022/03/10 | 18,385 | 19,010 | 18,385 | 18,955 | +570 | +3.1% | 76 |
| 2022/03/09 | 18,350 | 18,485 | 18,350 | 18,385 | +15 | +0.1% | 62 |
| 2022/03/08 | 18,885 | 18,885 | 18,365 | 18,370 | -530 | -2.8% | 132 |
| 2022/03/07 | 19,035 | 19,035 | 18,780 | 18,900 | -375 | -1.9% | 234 |
| 2022/03/04 | 19,505 | 19,505 | 19,200 | 19,275 | -265 | -1.4% | 104 |
| 2022/03/03 | 19,515 | 19,560 | 19,485 | 19,540 | +280 | +1.5% | 24 |
| 2022/03/02 | 19,380 | 19,380 | 19,230 | 19,260 | -350 | -1.8% | 154 |
| 2022/03/01 | 19,835 | 19,835 | 19,610 | 19,610 | -30 | -0.2% | 45 |
| 2022/02/28 | 19,720 | 19,720 | 19,415 | 19,640 | +320 | +1.7% | 122 |
| 2022/02/25 | 19,575 | 19,575 | 19,240 | 19,320 | -250 | -1.3% | 127 |
| 2022/02/24 | 19,550 | 19,640 | 19,330 | 19,570 | -125 | -0.6% | 689 |
| 2022/02/22 | 19,870 | 19,970 | 19,535 | 19,695 | -175 | -0.9% | 610 |
| 2022/02/21 | 20,000 | 20,000 | 19,755 | 19,870 | -115 | -0.6% | 197 |
| 2022/02/18 | 19,930 | 20,025 | 19,885 | 19,985 | -150 | -0.7% | 412 |
| 2022/02/17 | 20,130 | 20,170 | 20,000 | 20,135 | -100 | -0.5% | 72 |
| 2022/02/16 | 20,130 | 20,235 | 20,130 | 20,235 | +360 | +1.8% | 271 |
| 2022/02/15 | 20,055 | 20,135 | 19,875 | 19,875 | -215 | -1.1% | 1,528 |
| 2022/02/14 | 19,920 | 20,110 | 19,835 | 20,090 | +15 | +0.1% | 275 |
| 2022/02/10 | 20,045 | 20,085 | 19,985 | 20,075 | +40 | +0.2% | 63 |
| 2022/02/09 | 19,995 | 20,065 | 19,985 | 20,035 | +50 | +0.3% | 23 |
| 2022/02/08 | 20,000 | 20,025 | 19,985 | 19,985 | +10 | +0.1% | 57 |
| 2022/02/07 | 19,790 | 19,975 | 19,760 | 19,975 | +160 | +0.8% | 89 |
| 2022/02/04 | 19,755 | 19,855 | 19,675 | 19,815 | +140 | +0.7% | 18 |
| 2022/02/03 | 19,600 | 19,685 | 19,600 | 19,675 | +115 | +0.6% | 53 |
| 2022/02/02 | 19,410 | 19,600 | 19,390 | 19,560 | +365 | +1.9% | 53 |
| 2022/02/01 | 19,370 | 19,370 | 19,195 | 19,195 | +35 | +0.2% | 175 |
| 2022/01/31 | 19,155 | 19,215 | 19,130 | 19,160 | +5 | ±0% | 110 |
| 2022/01/28 | 19,100 | 19,200 | 19,100 | 19,155 | +325 | +1.7% | 44 |
| 2022/01/27 | 19,230 | 19,230 | 18,770 | 18,830 | -265 | -1.4% | 75 |
| 2022/01/26 | 19,170 | 19,170 | 19,095 | 19,095 | +5 | ±0% | 1,014 |
551～
600
件表示中 / 1742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
