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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/21 | 20,705 | 20,705 | 20,540 | 20,565 | -185 | -0.9% | 603 |
| 2022/09/20 | 20,770 | 20,810 | 20,705 | 20,750 | +145 | +0.7% | 213 |
| 2022/09/16 | 20,495 | 20,605 | 20,495 | 20,605 | +75 | +0.4% | 983 |
| 2022/09/15 | 20,535 | 20,535 | 20,440 | 20,530 | -15 | -0.1% | 102 |
| 2022/09/14 | 20,520 | 20,575 | 20,440 | 20,545 | -270 | -1.3% | 1,316 |
| 2022/09/13 | 20,790 | 20,815 | 20,710 | 20,815 | +65 | +0.3% | 148 |
| 2022/09/12 | 20,875 | 20,875 | 20,700 | 20,750 | +5 | ±0% | 671 |
| 2022/09/09 | 20,620 | 20,745 | 20,620 | 20,745 | +160 | +0.8% | 45 |
| 2022/09/08 | 20,345 | 20,585 | 20,345 | 20,585 | +405 | +2% | 97 |
| 2022/09/07 | 20,230 | 20,230 | 20,140 | 20,180 | -80 | -0.4% | 61 |
| 2022/09/06 | 20,250 | 20,310 | 20,250 | 20,260 | -10 | ±0% | 92 |
| 2022/09/05 | 20,255 | 20,310 | 20,135 | 20,270 | +70 | +0.3% | 175 |
| 2022/09/02 | 20,295 | 20,295 | 20,145 | 20,200 | -75 | -0.4% | 1,108 |
| 2022/09/01 | 20,330 | 20,390 | 20,210 | 20,275 | -170 | -0.8% | 213 |
| 2022/08/31 | 20,375 | 20,470 | 20,375 | 20,445 | -80 | -0.4% | 393 |
| 2022/08/30 | 20,485 | 20,525 | 20,475 | 20,525 | +190 | +0.9% | 138 |
| 2022/08/29 | 20,205 | 20,355 | 20,205 | 20,335 | -225 | -1.1% | 878 |
| 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 |
701～
750
件表示中 / 2020件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
