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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 29,415 | 29,415 | 28,915 | 28,990 | +60 | +0.2% | 702 |
| 2024/02/22 | 29,230 | 29,230 | 28,795 | 28,930 | +190 | +0.7% | 332 |
| 2024/02/21 | 28,835 | 28,860 | 28,605 | 28,740 | -95 | -0.3% | 239 |
| 2024/02/20 | 29,000 | 29,000 | 28,710 | 28,835 | -95 | -0.3% | 585 |
| 2024/02/19 | 28,860 | 28,940 | 28,685 | 28,930 | +380 | +1.3% | 680 |
| 2024/02/16 | 28,395 | 28,650 | 28,395 | 28,550 | +395 | +1.4% | 605 |
| 2024/02/15 | 28,600 | 28,600 | 28,060 | 28,155 | -5 | ±0% | 363 |
| 2024/02/14 | 28,400 | 28,400 | 28,015 | 28,160 | -205 | -0.7% | 253 |
| 2024/02/13 | 28,200 | 28,365 | 28,025 | 28,365 | +355 | +1.3% | 585 |
| 2024/02/09 | 28,015 | 28,125 | 27,885 | 28,010 | -10 | ±0% | 454 |
| 2024/02/08 | 28,210 | 28,210 | 27,885 | 28,020 | -230 | -0.8% | 1,443 |
| 2024/02/07 | 28,085 | 28,290 | 28,085 | 28,250 | +100 | +0.4% | 570 |
| 2024/02/06 | 28,470 | 28,470 | 28,150 | 28,150 | -375 | -1.3% | 843 |
| 2024/02/05 | 28,370 | 28,545 | 28,255 | 28,525 | +270 | +1% | 805 |
| 2024/02/02 | 28,275 | 28,310 | 28,100 | 28,255 | +140 | +0.5% | 373 |
| 2024/02/01 | 28,120 | 28,160 | 27,990 | 28,115 | -165 | -0.6% | 454 |
| 2024/01/31 | 28,175 | 28,280 | 27,890 | 28,280 | +275 | +1% | 821 |
| 2024/01/30 | 28,035 | 28,155 | 28,000 | 28,005 | -90 | -0.3% | 400 |
| 2024/01/29 | 28,120 | 28,160 | 27,960 | 28,095 | +290 | +1% | 753 |
| 2024/01/26 | 28,215 | 28,275 | 27,760 | 27,805 | -260 | -0.9% | 969 |
| 2024/01/25 | 27,900 | 28,100 | 27,900 | 28,065 | +95 | +0.3% | 172 |
| 2024/01/24 | 28,040 | 28,040 | 27,780 | 27,970 | -60 | -0.2% | 386 |
| 2024/01/23 | 28,370 | 28,370 | 27,950 | 28,030 | -130 | -0.5% | 635 |
| 2024/01/22 | 28,280 | 28,280 | 27,940 | 28,160 | +370 | +1.3% | 522 |
| 2024/01/19 | 27,980 | 27,980 | 27,705 | 27,790 | +110 | +0.4% | 172 |
| 2024/01/18 | 27,865 | 27,865 | 27,615 | 27,680 | -85 | -0.3% | 369 |
| 2024/01/17 | 28,260 | 28,265 | 27,765 | 27,765 | -120 | -0.4% | 8,089 |
| 2024/01/16 | 28,390 | 28,390 | 27,860 | 27,885 | -240 | -0.9% | 4,151 |
| 2024/01/15 | 28,000 | 28,130 | 27,800 | 28,125 | +450 | +1.6% | 638 |
| 2024/01/12 | 27,975 | 27,975 | 27,560 | 27,675 | -70 | -0.3% | 407 |
| 2024/01/11 | 27,665 | 27,895 | 27,665 | 27,745 | +290 | +1.1% | 1,091 |
| 2024/01/10 | 27,360 | 27,520 | 27,245 | 27,455 | +130 | +0.5% | 1,421 |
| 2024/01/09 | 27,215 | 27,490 | 27,190 | 27,325 | +160 | +0.6% | 844 |
| 2024/01/05 | 27,040 | 27,280 | 27,040 | 27,165 | +260 | +1% | 1,943 |
| 2024/01/04 | 26,940 | 26,975 | 26,420 | 26,905 | +370 | +1.4% | 766 |
| 2023/12/29 | 26,435 | 26,870 | 26,435 | 26,535 | -340 | -1.3% | 1,080 |
| 2023/12/28 | 26,400 | 26,875 | 26,390 | 26,875 | +475 | +1.8% | 747 |
| 2023/12/27 | 26,250 | 26,475 | 26,250 | 26,400 | +225 | +0.9% | 662 |
| 2023/12/26 | 26,230 | 26,230 | 26,100 | 26,175 | -25 | -0.1% | 380 |
| 2023/12/25 | 26,350 | 26,355 | 26,145 | 26,200 | +15 | +0.1% | 229 |
| 2023/12/22 | 26,370 | 26,370 | 26,060 | 26,185 | +220 | +0.8% | 238 |
| 2023/12/21 | 26,095 | 26,290 | 25,930 | 25,965 | -305 | -1.2% | 421 |
| 2023/12/20 | 26,200 | 26,270 | 26,120 | 26,270 | +250 | +1% | 198 |
| 2023/12/19 | 25,915 | 26,040 | 25,815 | 26,020 | +55 | +0.2% | 203 |
| 2023/12/18 | 26,125 | 26,125 | 25,660 | 25,965 | -170 | -0.7% | 609 |
| 2023/12/15 | 26,460 | 26,460 | 26,100 | 26,135 | +10 | ±0% | 138 |
| 2023/12/14 | 26,700 | 26,700 | 26,055 | 26,125 | -470 | -1.8% | 224 |
| 2023/12/13 | 26,945 | 26,945 | 26,475 | 26,595 | -235 | -0.9% | 156 |
| 2023/12/12 | 27,085 | 27,085 | 26,720 | 26,830 | ±0 | ±0% | 40 |
| 2023/12/11 | 27,020 | 27,020 | 26,740 | 26,830 | +300 | +1.1% | 522 |
51～
100
件表示中 / 1702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
