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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 20,610 | 20,640 | 20,560 | 20,560 | -35 | -0.2% | 73 |
| 2022/08/25 | 20,525 | 20,625 | 20,480 | 20,595 | +105 | +0.5% | 342 |
| 2022/08/24 | 20,415 | 20,500 | 20,415 | 20,490 | +175 | +0.9% | 358 |
| 2022/08/23 | 20,405 | 20,405 | 20,290 | 20,315 | -185 | -0.9% | 126 |
| 2022/08/22 | 20,330 | 20,505 | 20,330 | 20,500 | +60 | +0.3% | 242 |
| 2022/08/19 | 20,500 | 20,500 | 20,370 | 20,440 | +35 | +0.2% | 69 |
| 2022/08/18 | 20,420 | 20,420 | 20,360 | 20,405 | -95 | -0.5% | 173 |
| 2022/08/17 | 20,315 | 20,500 | 20,315 | 20,500 | +305 | +1.5% | 106 |
| 2022/08/16 | 20,190 | 20,240 | 20,185 | 20,195 | -70 | -0.3% | 15 |
| 2022/08/15 | 20,325 | 20,325 | 20,240 | 20,265 | ±0 | ±0% | 76 |
| 2022/08/12 | 20,180 | 20,345 | 20,180 | 20,265 | +360 | +1.8% | 168 |
| 2022/08/10 | 19,895 | 19,925 | 19,750 | 19,905 | +150 | +0.8% | 92 |
| 2022/08/09 | 19,980 | 19,980 | 19,755 | 19,755 | -170 | -0.9% | 346 |
| 2022/08/08 | 19,865 | 19,925 | 19,830 | 19,925 | +90 | +0.5% | 96 |
| 2022/08/05 | 19,770 | 19,910 | 19,760 | 19,835 | -15 | -0.1% | 122 |
| 2022/08/04 | 19,955 | 19,955 | 19,775 | 19,850 | -50 | -0.3% | 118 |
| 2022/08/03 | 19,970 | 19,970 | 19,850 | 19,900 | -150 | -0.7% | 105 |
| 2022/08/02 | 20,200 | 20,200 | 19,935 | 20,050 | -280 | -1.4% | 352 |
| 2022/08/01 | 20,250 | 20,330 | 20,250 | 20,330 | +85 | +0.4% | 76 |
| 2022/07/29 | 20,380 | 20,380 | 20,170 | 20,245 | -125 | -0.6% | 136 |
| 2022/07/28 | 20,470 | 20,470 | 20,295 | 20,370 | -40 | -0.2% | 71 |
| 2022/07/27 | 20,440 | 20,440 | 20,330 | 20,410 | -50 | -0.2% | 100 |
| 2022/07/26 | 20,365 | 20,480 | 20,365 | 20,460 | +115 | +0.6% | 43 |
| 2022/07/25 | 20,395 | 20,410 | 20,345 | 20,345 | -50 | -0.2% | 120 |
| 2022/07/22 | 20,335 | 20,395 | 20,275 | 20,395 | +15 | +0.1% | 168 |
| 2022/07/21 | 20,235 | 20,380 | 20,230 | 20,380 | +80 | +0.4% | 143 |
| 2022/07/20 | 20,215 | 20,300 | 20,215 | 20,300 | +320 | +1.6% | 53 |
| 2022/07/19 | 20,080 | 20,080 | 19,980 | 19,980 | +75 | +0.4% | 58 |
| 2022/07/15 | 20,000 | 20,000 | 19,800 | 19,905 | -160 | -0.8% | 305 |
| 2022/07/14 | 20,010 | 20,065 | 19,915 | 20,065 | -20 | -0.1% | 90 |
| 2022/07/13 | 20,095 | 20,095 | 20,060 | 20,085 | -15 | -0.1% | 30 |
| 2022/07/12 | 20,240 | 20,240 | 20,035 | 20,100 | -285 | -1.4% | 459 |
| 2022/07/11 | 20,225 | 20,385 | 20,225 | 20,385 | +315 | +1.6% | 163 |
| 2022/07/08 | 19,990 | 20,140 | 19,980 | 20,070 | +80 | +0.4% | 163 |
| 2022/07/07 | 19,965 | 20,015 | 19,965 | 19,990 | +260 | +1.3% | 24 |
| 2022/07/06 | 19,880 | 19,900 | 19,685 | 19,730 | -380 | -1.9% | 1,311 |
| 2022/07/05 | 20,040 | 20,115 | 20,040 | 20,110 | +155 | +0.8% | 563 |
| 2022/07/04 | 19,950 | 19,955 | 19,885 | 19,955 | +235 | +1.2% | 263 |
| 2022/07/01 | 20,040 | 20,040 | 19,720 | 19,720 | -260 | -1.3% | 68 |
| 2022/06/30 | 20,310 | 20,310 | 19,915 | 19,980 | -70 | -0.3% | 101 |
| 2022/06/29 | 20,530 | 20,530 | 20,050 | 20,050 | +15 | +0.1% | 52 |
| 2022/06/28 | 19,820 | 20,060 | 19,820 | 20,035 | +235 | +1.2% | 70 |
| 2022/06/27 | 20,000 | 20,000 | 19,790 | 19,800 | +135 | +0.7% | 92 |
| 2022/06/24 | 19,820 | 19,820 | 19,585 | 19,665 | -80 | -0.4% | 118 |
| 2022/06/23 | 19,685 | 19,815 | 19,675 | 19,745 | +50 | +0.3% | 202 |
| 2022/06/22 | 19,745 | 19,775 | 19,655 | 19,695 | +40 | +0.2% | 1,677 |
| 2022/06/21 | 19,510 | 19,695 | 19,500 | 19,655 | +390 | +2% | 1,107 |
| 2022/06/20 | 19,535 | 19,535 | 19,255 | 19,265 | -290 | -1.5% | 168 |
| 2022/06/17 | 20,000 | 20,000 | 19,375 | 19,555 | -200 | -1% | 192 |
| 2022/06/16 | 19,780 | 19,940 | 19,755 | 19,755 | +100 | +0.5% | 242 |
551～
600
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
