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 |
|---|---|---|---|---|---|---|---|
| 2018/09/13 | 19,300 | 19,300 | 19,300 | 19,300 | +260 | +1.4% | 165 |
| 2018/09/12 | 19,370 | 19,370 | 18,920 | 19,040 | -130 | -0.7% | 410 |
| 2018/09/11 | 19,100 | 19,170 | 19,100 | 19,170 | +10 | +0.1% | 712 |
| 2018/09/10 | 19,090 | 19,180 | 19,040 | 19,160 | +140 | +0.7% | 57 |
| 2018/09/07 | 19,030 | 19,030 | 18,980 | 19,020 | -110 | -0.6% | 36 |
| 2018/09/06 | 19,170 | 19,170 | 19,130 | 19,130 | -170 | -0.9% | 16 |
| 2018/09/05 | 19,280 | 19,300 | 19,270 | 19,300 | -30 | -0.2% | 10 |
| 2018/09/04 | 19,360 | 19,390 | 19,330 | 19,330 | -50 | -0.3% | 10 |
| 2018/09/03 | 19,580 | 19,580 | 19,350 | 19,380 | -230 | -1.2% | 22 |
| 2018/08/31 | 19,670 | 19,690 | 19,610 | 19,610 | -90 | -0.5% | 21 |
| 2018/08/30 | 19,680 | 19,700 | 19,680 | 19,700 | -40 | -0.2% | 2 |
| 2018/08/29 | 19,670 | 19,740 | 19,670 | 19,740 | +130 | +0.7% | 19 |
| 2018/08/28 | 19,660 | 19,660 | 19,610 | 19,610 | +10 | +0.1% | 5 |
| 2018/08/27 | 19,520 | 19,600 | 19,520 | 19,600 | +180 | +0.9% | 22 |
| 2018/08/24 | 19,390 | 19,420 | 19,390 | 19,420 | +130 | +0.7% | 14 |
| 2018/08/23 | 19,290 | 19,290 | 19,290 | 19,290 | -30 | -0.2% | 1 |
| 2018/08/22 | 19,170 | 19,320 | 19,170 | 19,320 | +80 | +0.4% | 11 |
| 2018/08/21 | 19,200 | 19,240 | 19,200 | 19,240 | -110 | -0.6% | 63 |
| 2018/08/20 | 19,450 | 19,450 | 19,350 | 19,350 | -120 | -0.6% | 398 |
| 2018/08/17 | 19,370 | 19,470 | 19,370 | 19,470 | +150 | +0.8% | 21 |
| 2018/08/16 | 19,370 | 19,370 | 19,130 | 19,320 | -50 | -0.3% | 25 |
| 2018/08/15 | 19,300 | 19,370 | 19,280 | 19,370 | -90 | -0.5% | 8 |
| 2018/08/14 | 19,240 | 19,460 | 19,240 | 19,460 | +250 | +1.3% | 32 |
| 2018/08/13 | 19,500 | 19,500 | 19,160 | 19,210 | -370 | -1.9% | 619 |
| 2018/08/10 | 19,580 | 19,580 | 19,580 | 19,580 | -210 | -1.1% | 8 |
| 2018/08/09 | 19,820 | 19,820 | 19,750 | 19,790 | -60 | -0.3% | 756 |
| 2018/08/08 | 19,940 | 19,940 | 19,850 | 19,850 | +20 | +0.1% | 14 |
| 2018/08/07 | 19,740 | 19,880 | 19,740 | 19,830 | -10 | -0.1% | 33 |
| 2018/08/06 | 20,000 | 20,000 | 19,840 | 19,840 | -190 | -0.9% | 22 |
| 2018/08/03 | 20,100 | 20,100 | 20,000 | 20,030 | -180 | -0.9% | 18 |
| 2018/08/02 | 20,380 | 20,380 | 20,130 | 20,210 | -170 | -0.8% | 837 |
| 2018/08/01 | 20,380 | 20,380 | 20,380 | 20,380 | +220 | +1.1% | 17 |
| 2018/07/31 | 20,160 | 20,160 | 20,160 | 20,160 | -350 | -1.7% | 13 |
| 2018/07/30 | 20,570 | 20,570 | 20,450 | 20,510 | -90 | -0.4% | 6 |
| 2018/07/27 | 20,620 | 20,620 | 20,600 | 20,600 | +80 | +0.4% | 16 |
| 2018/07/26 | 20,500 | 20,520 | 20,470 | 20,520 | +220 | +1.1% | 14 |
| 2018/07/25 | 20,300 | 20,300 | 20,300 | 20,300 | +20 | +0.1% | 6 |
| 2018/07/24 | 20,280 | 20,280 | 20,280 | 20,280 | +140 | +0.7% | 5 |
| 2018/07/23 | 20,100 | 20,140 | 20,100 | 20,140 | +130 | +0.6% | 12 |
| 2018/07/20 | 20,010 | 20,010 | 20,010 | 20,010 | -130 | -0.6% | 11 |
| 2018/07/19 | 20,140 | 20,140 | 20,140 | 20,140 | -50 | -0.2% | 1 |
| 2018/07/18 | 20,180 | 20,190 | 20,180 | 20,190 | +50 | +0.2% | 2 |
| 2018/07/17 | 20,140 | 20,140 | 20,140 | 20,140 | +280 | +1.4% | 13 |
| 2018/07/13 | 19,730 | 19,860 | 19,730 | 19,860 | +140 | +0.7% | 21 |
| 2018/07/12 | 19,720 | 19,720 | 19,720 | 19,720 | +110 | +0.6% | 7 |
| 2018/07/11 | 19,680 | 19,690 | 19,600 | 19,610 | -220 | -1.1% | 24 |
| 2018/07/10 | 19,960 | 19,960 | 19,830 | 19,830 | -130 | -0.7% | 6 |
| 2018/07/09 | 19,800 | 19,960 | 19,800 | 19,960 | +230 | +1.2% | 36 |
| 2018/07/06 | 19,680 | 19,730 | 19,660 | 19,730 | +240 | +1.2% | 20 |
| 2018/07/05 | 19,620 | 19,620 | 19,490 | 19,490 | -280 | -1.4% | 17 |
1401～
1450
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
