Ｏｎｅ　ＥＴＦ　高配当日本株

1494 / 東証(その他) / ETF・REIT等

35,390 -270 (-0.76%)

株価：2025/08/26 11:30 15分ディレイ

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
2023/03/14	21,395	21,395	20,880	21,020	-765	-3.5%	724
2023/03/13	22,030	22,185	21,690	21,785	-645	-2.9%	11,457
2023/03/10	22,510	22,690	22,385	22,430	-350	-1.5%	182
2023/03/09	22,685	22,850	22,655	22,780	+245	+1.1%	1,213
2023/03/08	22,435	22,535	22,420	22,535	+115	+0.5%	94
2023/03/07	22,300	22,420	22,300	22,420	+160	+0.7%	507
2023/03/06	22,225	22,285	22,225	22,260	+55	+0.2%	222
2023/03/03	22,150	22,245	22,125	22,205	+195	+0.9%	116
2023/03/02	22,120	22,180	22,010	22,010	-50	-0.2%	41
2023/03/01	21,985	22,070	21,930	22,060	+75	+0.3%	503
2023/02/28	22,075	22,120	21,985	21,985	-85	-0.4%	299
2023/02/27	21,960	22,070	21,960	22,070	+235	+1.1%	200
2023/02/24	21,835	21,920	21,805	21,835	+50	+0.2%	517
2023/02/22	21,965	21,965	21,700	21,785	-140	-0.6%	113
2023/02/21	21,910	21,995	21,805	21,925	+45	+0.2%	235
2023/02/20	21,680	21,880	21,680	21,880	+230	+1.1%	209
2023/02/17	21,620	21,650	21,565	21,650	+50	+0.2%	204
2023/02/16	21,600	21,645	21,535	21,600	+60	+0.3%	139
2023/02/15	21,595	21,600	21,535	21,540	+50	+0.2%	43
2023/02/14	21,380	21,490	21,380	21,490	+155	+0.7%	31
2023/02/13	21,275	21,355	21,265	21,335	+15	+0.1%	68
2023/02/10	21,125	21,355	21,125	21,320	+70	+0.3%	273
2023/02/09	21,150	21,250	21,115	21,250	+130	+0.6%	1,568
2023/02/08	21,130	21,150	21,030	21,120	+60	+0.3%	313
2023/02/07	20,980	21,115	20,980	21,060	+140	+0.7%	811
2023/02/06	20,935	21,020	20,880	20,920	+15	+0.1%	1,654
2023/02/03	20,860	20,905	20,760	20,905	-100	-0.5%	214
2023/02/02	21,200	21,200	20,955	21,005	-195	-0.9%	235
2023/02/01	21,500	21,500	21,200	21,200	-130	-0.6%	25
2023/01/31	21,380	21,495	21,330	21,330	-5	±0%	196
2023/01/30	21,405	21,405	21,315	21,335	-40	-0.2%	69
2023/01/27	21,290	21,390	21,220	21,375	+230	+1.1%	165
2023/01/26	21,200	21,205	21,120	21,145	-60	-0.3%	121
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

601～ 650 件表示中 / 2019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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
Ｏｎｅ高配	35,390円	-	-	-	-	-	-
ＮＦ日気候	2,266円	-	-	-	-	-	-
プラチナＥＴＦ	18,165円	-	-	-	-	-	-
ＭＸＳＪＲＥコア	11,460円	-	-	-	-	-	-
日経ベア２	2,160円	-	-	-	-	-	-