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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 30,170 | 30,240 | 29,890 | 30,020 | -40 | -0.1% | 541 |
| 2024/09/05 | 29,835 | 30,350 | 29,800 | 30,060 | -30 | -0.1% | 513 |
| 2024/09/04 | 30,150 | 30,450 | 29,990 | 30,090 | -580 | -1.9% | 957 |
| 2024/09/03 | 30,450 | 30,670 | 30,450 | 30,670 | +260 | +0.9% | 157 |
| 2024/09/02 | 30,500 | 30,500 | 30,270 | 30,410 | -10 | ±0% | 348 |
| 2024/08/30 | 30,200 | 30,420 | 30,200 | 30,420 | +120 | +0.4% | 398 |
| 2024/08/29 | 30,310 | 30,350 | 30,180 | 30,300 | -10 | ±0% | 2,965 |
| 2024/08/28 | 30,460 | 30,460 | 30,150 | 30,310 | -50 | -0.2% | 1,143 |
| 2024/08/27 | 30,070 | 30,360 | 30,070 | 30,360 | +290 | +1% | 325 |
| 2024/08/26 | 30,220 | 30,220 | 30,010 | 30,070 | -230 | -0.8% | 404 |
| 2024/08/23 | 30,060 | 30,300 | 30,060 | 30,300 | +260 | +0.9% | 929 |
| 2024/08/22 | 29,960 | 30,090 | 29,960 | 30,040 | +50 | +0.2% | 390 |
| 2024/08/21 | 29,900 | 30,070 | 29,900 | 29,990 | -160 | -0.5% | 569 |
| 2024/08/20 | 30,000 | 30,200 | 29,930 | 30,150 | +430 | +1.4% | 344 |
| 2024/08/19 | 29,950 | 30,000 | 29,720 | 29,720 | -120 | -0.4% | 1,789 |
| 2024/08/16 | 29,890 | 29,900 | 29,690 | 29,840 | +370 | +1.3% | 492 |
| 2024/08/15 | 29,475 | 29,510 | 29,315 | 29,470 | +300 | +1% | 259 |
| 2024/08/14 | 29,105 | 29,300 | 28,990 | 29,170 | +255 | +0.9% | 438 |
| 2024/08/13 | 28,795 | 28,920 | 28,620 | 28,915 | +440 | +1.5% | 530 |
| 2024/08/09 | 28,800 | 28,800 | 28,110 | 28,475 | +190 | +0.7% | 968 |
| 2024/08/08 | 28,560 | 28,895 | 28,285 | 28,285 | -335 | -1.2% | 678 |
| 2024/08/07 | 28,845 | 29,100 | 27,830 | 28,620 | -725 | -2.5% | 2,845 |
| 2024/08/06 | 29,800 | 30,000 | 28,410 | 29,345 | +1,545 | +5.6% | 2,254 |
| 2024/08/05 | 28,500 | 29,400 | 27,300 | 27,800 | -1,650 | -5.6% | 4,240 |
| 2024/08/02 | 29,020 | 29,975 | 29,020 | 29,450 | -1,390 | -4.5% | 6,236 |
| 2024/08/01 | 32,000 | 32,000 | 30,570 | 30,840 | -1,040 | -3.3% | 3,228 |
| 2024/07/31 | 31,280 | 31,880 | 31,100 | 31,880 | +550 | +1.8% | 443 |
| 2024/07/30 | 31,470 | 31,470 | 31,080 | 31,330 | -50 | -0.2% | 1,115 |
| 2024/07/29 | 31,700 | 31,700 | 31,060 | 31,380 | +630 | +2% | 540 |
| 2024/07/26 | 31,600 | 31,620 | 30,580 | 30,750 | -1,350 | -4.2% | 3,110 |
| 2024/07/25 | 31,240 | 32,580 | 30,870 | 32,100 | +540 | +1.7% | 2,452 |
| 2024/07/24 | 31,980 | 31,990 | 31,540 | 31,560 | -560 | -1.7% | 462 |
| 2024/07/23 | 32,090 | 32,250 | 31,990 | 32,120 | +160 | +0.5% | 105 |
| 2024/07/22 | 32,010 | 32,150 | 31,910 | 31,960 | -200 | -0.6% | 1,391 |
| 2024/07/19 | 32,260 | 32,260 | 31,960 | 32,160 | -110 | -0.3% | 166 |
| 2024/07/18 | 32,130 | 32,410 | 32,070 | 32,270 | +20 | +0.1% | 309 |
| 2024/07/17 | 32,160 | 32,330 | 32,160 | 32,250 | +210 | +0.7% | 596 |
| 2024/07/16 | 31,980 | 32,100 | 31,980 | 32,040 | +180 | +0.6% | 558 |
| 2024/07/12 | 32,090 | 32,190 | 31,780 | 31,860 | -220 | -0.7% | 414 |
| 2024/07/11 | 32,000 | 32,150 | 32,000 | 32,080 | +280 | +0.9% | 189 |
| 2024/07/10 | 31,720 | 31,930 | 31,660 | 31,800 | +60 | +0.2% | 202 |
| 2024/07/09 | 31,720 | 31,760 | 31,490 | 31,740 | +140 | +0.4% | 4,116 |
| 2024/07/08 | 32,070 | 32,070 | 31,530 | 31,600 | -270 | -0.8% | 513 |
| 2024/07/05 | 32,450 | 32,470 | 31,820 | 31,870 | -320 | -1% | 632 |
| 2024/07/04 | 32,000 | 32,190 | 31,890 | 32,190 | +340 | +1.1% | 227 |
| 2024/07/03 | 32,000 | 32,000 | 31,630 | 31,850 | +70 | +0.2% | 782 |
| 2024/07/02 | 31,540 | 31,880 | 31,540 | 31,780 | +250 | +0.8% | 138 |
| 2024/07/01 | 31,700 | 31,700 | 31,500 | 31,530 | +220 | +0.7% | 550 |
| 2024/06/28 | 31,240 | 31,450 | 31,240 | 31,310 | +140 | +0.4% | 261 |
| 2024/06/27 | 31,190 | 31,190 | 30,800 | 31,170 | +100 | +0.3% | 116 |
51～
100
件表示中 / 1835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
