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 |
|---|---|---|---|---|---|---|---|
| 2018/11/28 | 18,820 | 18,820 | 18,810 | 18,810 | -30 | -0.2% | 8 |
| 2018/11/27 | 18,780 | 18,840 | 18,720 | 18,840 | +180 | +1% | 20 |
| 2018/11/26 | 18,630 | 18,660 | 18,630 | 18,660 | +100 | +0.5% | 6 |
| 2018/11/22 | 18,510 | 18,560 | 18,510 | 18,560 | +170 | +0.9% | 65 |
| 2018/11/21 | 18,360 | 18,390 | 18,360 | 18,390 | -120 | -0.6% | 12 |
| 2018/11/20 | 18,530 | 18,540 | 18,400 | 18,510 | -10 | -0.1% | 581 |
| 2018/11/19 | 18,540 | 18,560 | 18,470 | 18,520 | +10 | +0.1% | 23 |
| 2018/11/16 | 18,690 | 18,690 | 18,510 | 18,510 | -90 | -0.5% | 139 |
| 2018/11/15 | 18,590 | 18,620 | 18,530 | 18,600 | -80 | -0.4% | 27 |
| 2018/11/14 | 18,690 | 18,720 | 18,640 | 18,680 | +60 | +0.3% | 26 |
| 2018/11/13 | 18,800 | 18,800 | 18,460 | 18,620 | -370 | -1.9% | 197 |
| 2018/11/12 | 19,010 | 19,030 | 18,930 | 18,990 | +10 | +0.1% | 48 |
| 2018/11/09 | 19,010 | 19,050 | 18,980 | 18,980 | -90 | -0.5% | 25 |
| 2018/11/08 | 19,050 | 19,070 | 19,050 | 19,070 | +250 | +1.3% | 20 |
| 2018/11/07 | 18,890 | 18,940 | 18,820 | 18,820 | +110 | +0.6% | 104 |
| 2018/11/06 | 18,630 | 18,750 | 18,630 | 18,710 | +60 | +0.3% | 1,592 |
| 2018/11/05 | 19,100 | 19,950 | 18,620 | 18,650 | -50 | -0.3% | 35 |
| 2018/11/02 | 18,940 | 18,940 | 18,480 | 18,700 | +160 | +0.9% | 36 |
| 2018/11/01 | 19,320 | 19,320 | 18,500 | 18,540 | -380 | -2% | 179 |
| 2018/10/31 | 18,700 | 18,920 | 18,700 | 18,920 | +310 | +1.7% | 80 |
| 2018/10/30 | 18,550 | 18,620 | 18,550 | 18,610 | +90 | +0.5% | 547 |
| 2018/10/29 | 18,560 | 18,640 | 18,520 | 18,520 | +120 | +0.7% | 103 |
| 2018/10/26 | 18,810 | 18,810 | 18,360 | 18,400 | -80 | -0.4% | 71 |
| 2018/10/25 | 18,650 | 18,660 | 18,480 | 18,480 | -520 | -2.7% | 219 |
| 2018/10/24 | 19,000 | 19,040 | 18,900 | 19,000 | +80 | +0.4% | 44 |
| 2018/10/23 | 19,230 | 19,230 | 18,910 | 18,920 | -620 | -3.2% | 679 |
| 2018/10/22 | 19,350 | 19,540 | 19,350 | 19,540 | +110 | +0.6% | 44 |
| 2018/10/19 | 19,350 | 19,430 | 19,330 | 19,430 | -150 | -0.8% | 21 |
| 2018/10/18 | 19,600 | 19,620 | 19,580 | 19,580 | +60 | +0.3% | 13 |
| 2018/10/17 | 19,440 | 19,550 | 19,440 | 19,520 | +340 | +1.8% | 60 |
| 2018/10/16 | 19,110 | 19,190 | 19,060 | 19,180 | +70 | +0.4% | 35 |
| 2018/10/15 | 19,310 | 19,310 | 19,060 | 19,110 | -180 | -0.9% | 86 |
| 2018/10/12 | 19,480 | 19,480 | 19,220 | 19,290 | -110 | -0.6% | 642 |
| 2018/10/11 | 19,510 | 19,570 | 19,400 | 19,400 | -640 | -3.2% | 144 |
| 2018/10/10 | 20,000 | 20,080 | 19,990 | 20,040 | +160 | +0.8% | 29 |
| 2018/10/09 | 20,100 | 20,100 | 19,870 | 19,880 | -380 | -1.9% | 82 |
| 2018/10/05 | 20,150 | 20,260 | 20,150 | 20,260 | -20 | -0.1% | 22 |
| 2018/10/04 | 20,290 | 20,340 | 20,180 | 20,280 | +80 | +0.4% | 139 |
| 2018/10/03 | 20,390 | 20,390 | 20,200 | 20,200 | -370 | -1.8% | 168 |
| 2018/10/02 | 20,960 | 20,960 | 20,540 | 20,570 | +70 | +0.3% | 239 |
| 2018/10/01 | 20,500 | 20,500 | 20,470 | 20,500 | -70 | -0.3% | 73 |
| 2018/09/28 | 20,610 | 20,650 | 20,540 | 20,570 | +160 | +0.8% | 112 |
| 2018/09/27 | 20,640 | 20,640 | 20,410 | 20,410 | -230 | -1.1% | 316 |
| 2018/09/26 | 20,520 | 20,640 | 20,520 | 20,640 | +180 | +0.9% | 3 |
| 2018/09/25 | 20,320 | 20,460 | 20,320 | 20,460 | +80 | +0.4% | 27 |
| 2018/09/21 | 20,160 | 20,380 | 20,160 | 20,380 | +250 | +1.2% | 52 |
| 2018/09/20 | 20,530 | 20,530 | 20,100 | 20,130 | ±0 | ±0% | 132 |
| 2018/09/19 | 20,010 | 20,130 | 20,010 | 20,130 | +250 | +1.3% | 85 |
| 2018/09/18 | 19,840 | 19,880 | 19,470 | 19,880 | +440 | +2.3% | 94 |
| 2018/09/14 | 19,420 | 19,440 | 19,410 | 19,440 | +140 | +0.7% | 15 |
1351～
1400
件表示中 / 1727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
