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 |
|---|---|---|---|---|---|---|---|
| 2026/04/30 | 41,000 | 41,000 | 40,590 | 40,810 | -330 | -0.8% | 4,029 |
| 2026/04/28 | 40,720 | 41,200 | 40,600 | 41,140 | +510 | +1.3% | 1,204 |
| 2026/04/27 | 40,730 | 40,730 | 40,100 | 40,630 | +110 | +0.3% | 945 |
| 2026/04/24 | 40,480 | 40,730 | 40,250 | 40,520 | -190 | -0.5% | 1,664 |
| 2026/04/23 | 40,850 | 40,850 | 40,270 | 40,710 | -250 | -0.6% | 2,828 |
| 2026/04/22 | 41,410 | 41,410 | 40,700 | 40,960 | -390 | -0.9% | 2,229 |
| 2026/04/21 | 41,510 | 41,630 | 41,350 | 41,350 | -150 | -0.4% | 275 |
| 2026/04/20 | 41,950 | 42,020 | 41,490 | 41,500 | -190 | -0.5% | 2,541 |
| 2026/04/17 | 41,820 | 41,820 | 41,530 | 41,690 | -240 | -0.6% | 625 |
| 2026/04/16 | 42,000 | 42,050 | 41,790 | 41,930 | +70 | +0.2% | 1,272 |
| 2026/04/15 | 42,300 | 42,300 | 41,650 | 41,860 | +110 | +0.3% | 820 |
| 2026/04/14 | 42,030 | 42,120 | 41,690 | 41,750 | -120 | -0.3% | 1,701 |
| 2026/04/13 | 42,150 | 42,230 | 41,690 | 41,870 | -170 | -0.4% | 2,590 |
| 2026/04/10 | 42,730 | 42,730 | 42,040 | 42,040 | +10 | ±0% | 1,005 |
| 2026/04/09 | 42,770 | 42,840 | 42,030 | 42,030 | -540 | -1.3% | 1,828 |
| 2026/04/08 | 42,990 | 42,990 | 42,420 | 42,570 | +930 | +2.2% | 6,409 |
| 2026/04/07 | 41,570 | 41,840 | 41,380 | 41,640 | -410 | -1% | 1,904 |
| 2026/04/06 | 42,370 | 42,370 | 42,050 | 42,050 | -180 | -0.4% | 2,758 |
| 2026/04/03 | 42,140 | 42,230 | 41,910 | 42,230 | +230 | +0.5% | 807 |
| 2026/04/02 | 42,660 | 42,740 | 41,760 | 42,000 | -370 | -0.9% | 1,516 |
| 2026/04/01 | 41,950 | 42,370 | 41,590 | 42,370 | +1,480 | +3.6% | 4,984 |
| 2026/03/31 | 41,010 | 41,480 | 40,570 | 40,890 | -280 | -0.7% | 1,406 |
| 2026/03/30 | 40,850 | 41,320 | 40,270 | 41,170 | -430 | -1% | 1,808 |
| 2026/03/27 | 41,460 | 41,770 | 41,220 | 41,600 | +120 | +0.3% | 489 |
| 2026/03/26 | 41,730 | 41,790 | 41,180 | 41,480 | -190 | -0.5% | 729 |
| 2026/03/25 | 41,530 | 41,780 | 41,530 | 41,670 | +1,030 | +2.5% | 1,547 |
| 2026/03/24 | 40,730 | 40,930 | 40,530 | 40,640 | +320 | +0.8% | 2,070 |
| 2026/03/23 | 40,600 | 40,600 | 39,590 | 40,320 | -980 | -2.4% | 4,927 |
| 2026/03/19 | 42,020 | 42,070 | 41,110 | 41,300 | -1,110 | -2.6% | 3,950 |
| 2026/03/18 | 41,740 | 42,410 | 41,660 | 42,410 | +980 | +2.4% | 1,378 |
| 2026/03/17 | 41,720 | 41,880 | 41,280 | 41,430 | +20 | ±0% | 2,604 |
| 2026/03/16 | 41,630 | 41,630 | 41,130 | 41,410 | -230 | -0.6% | 1,064 |
| 2026/03/13 | 41,150 | 41,770 | 41,130 | 41,640 | -360 | -0.9% | 2,080 |
| 2026/03/12 | 42,340 | 42,340 | 41,380 | 42,000 | -710 | -1.7% | 3,293 |
| 2026/03/11 | 42,600 | 43,160 | 42,600 | 42,710 | +310 | +0.7% | 3,102 |
| 2026/03/10 | 42,390 | 42,750 | 42,130 | 42,400 | +710 | +1.7% | 3,668 |
| 2026/03/09 | 41,730 | 41,790 | 40,920 | 41,690 | -1,530 | -3.5% | 6,878 |
| 2026/03/06 | 42,620 | 43,220 | 42,290 | 43,220 | +110 | +0.3% | 2,498 |
| 2026/03/05 | 43,520 | 43,760 | 42,840 | 43,110 | +870 | +2.1% | 7,663 |
| 2026/03/04 | 42,600 | 43,130 | 41,570 | 42,240 | -1,680 | -3.8% | 13,404 |
| 2026/03/03 | 45,000 | 45,090 | 43,810 | 43,920 | -1,300 | -2.9% | 5,842 |
| 2026/03/02 | 45,100 | 45,220 | 44,340 | 45,220 | -580 | -1.3% | 7,699 |
| 2026/02/27 | 45,250 | 45,800 | 45,050 | 45,800 | +670 | +1.5% | 1,602 |
| 2026/02/26 | 45,270 | 45,270 | 44,860 | 45,130 | +280 | +0.6% | 1,056 |
| 2026/02/25 | 45,010 | 45,010 | 44,570 | 44,850 | +10 | ±0% | 1,436 |
| 2026/02/24 | 44,590 | 44,930 | 44,240 | 44,840 | +180 | +0.4% | 2,330 |
| 2026/02/20 | 44,900 | 44,900 | 44,350 | 44,660 | -230 | -0.5% | 2,219 |
| 2026/02/19 | 44,710 | 44,970 | 44,340 | 44,890 | +410 | +0.9% | 611 |
| 2026/02/18 | 43,930 | 44,500 | 43,930 | 44,480 | +580 | +1.3% | 694 |
| 2026/02/17 | 44,180 | 44,180 | 43,710 | 43,900 | -90 | -0.2% | 1,239 |
51～
100
件表示中 / 2234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
