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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 26,980 | 26,980 | 26,495 | 26,530 | -450 | -1.7% | 183 |
| 2023/12/07 | 26,800 | 26,980 | 26,800 | 26,980 | -95 | -0.4% | 169 |
| 2023/12/06 | 26,630 | 27,075 | 26,630 | 27,075 | +455 | +1.7% | 986 |
| 2023/12/05 | 26,640 | 26,800 | 26,620 | 26,620 | -220 | -0.8% | 151 |
| 2023/12/04 | 26,685 | 26,860 | 26,540 | 26,840 | -85 | -0.3% | 1,071 |
| 2023/12/01 | 27,000 | 27,000 | 26,800 | 26,925 | +150 | +0.6% | 1,521 |
| 2023/11/30 | 26,720 | 26,775 | 26,470 | 26,775 | +120 | +0.5% | 597 |
| 2023/11/29 | 26,815 | 26,815 | 26,590 | 26,655 | -150 | -0.6% | 83 |
| 2023/11/28 | 26,850 | 26,880 | 26,775 | 26,805 | -30 | -0.1% | 588 |
| 2023/11/27 | 27,000 | 27,000 | 26,710 | 26,835 | -10 | ±0% | 181 |
| 2023/11/24 | 26,795 | 26,845 | 26,730 | 26,845 | +180 | +0.7% | 667 |
| 2023/11/22 | 26,430 | 26,680 | 26,425 | 26,665 | +180 | +0.7% | 559 |
| 2023/11/21 | 26,590 | 26,700 | 26,300 | 26,485 | -65 | -0.2% | 198 |
| 2023/11/20 | 26,670 | 26,995 | 26,445 | 26,550 | -120 | -0.4% | 557 |
| 2023/11/17 | 26,730 | 26,730 | 26,320 | 26,670 | +320 | +1.2% | 207 |
| 2023/11/16 | 26,415 | 26,535 | 26,290 | 26,350 | -120 | -0.5% | 95 |
| 2023/11/15 | 26,835 | 26,835 | 26,360 | 26,470 | +45 | +0.2% | 148 |
| 2023/11/14 | 26,505 | 26,600 | 26,400 | 26,425 | -75 | -0.3% | 348 |
| 2023/11/13 | 26,710 | 26,710 | 26,305 | 26,500 | +180 | +0.7% | 799 |
| 2023/11/10 | 25,830 | 26,320 | 25,830 | 26,320 | +275 | +1.1% | 6,744 |
| 2023/11/09 | 25,740 | 26,045 | 25,660 | 26,045 | +310 | +1.2% | 252 |
| 2023/11/08 | 26,455 | 26,455 | 25,600 | 25,735 | -630 | -2.4% | 481 |
| 2023/11/07 | 26,700 | 26,745 | 26,340 | 26,365 | -395 | -1.5% | 643 |
| 2023/11/06 | 26,955 | 26,955 | 26,675 | 26,760 | +235 | +0.9% | 1,124 |
| 2023/11/02 | 26,760 | 26,995 | 26,420 | 26,525 | -185 | -0.7% | 928 |
| 2023/11/01 | 26,600 | 26,710 | 26,490 | 26,710 | +475 | +1.8% | 451 |
| 2023/10/31 | 26,000 | 26,245 | 25,935 | 26,235 | +395 | +1.5% | 110 |
| 2023/10/30 | 26,200 | 26,200 | 25,685 | 25,840 | -245 | -0.9% | 394 |
| 2023/10/27 | 25,540 | 26,085 | 25,540 | 26,085 | +470 | +1.8% | 239 |
| 2023/10/26 | 25,870 | 25,870 | 25,540 | 25,615 | -120 | -0.5% | 234 |
| 2023/10/25 | 25,920 | 26,030 | 25,720 | 25,735 | -60 | -0.2% | 421 |
| 2023/10/24 | 25,800 | 25,800 | 25,190 | 25,795 | +55 | +0.2% | 1,908 |
| 2023/10/23 | 25,960 | 25,960 | 25,700 | 25,740 | -170 | -0.7% | 336 |
| 2023/10/20 | 25,960 | 26,000 | 25,800 | 25,910 | -70 | -0.3% | 335 |
| 2023/10/19 | 26,000 | 26,105 | 25,865 | 25,980 | -200 | -0.8% | 237 |
| 2023/10/18 | 26,115 | 26,195 | 26,050 | 26,180 | +165 | +0.6% | 768 |
| 2023/10/17 | 26,345 | 26,370 | 25,890 | 26,015 | +145 | +0.6% | 1,134 |
| 2023/10/16 | 26,030 | 26,160 | 25,870 | 25,870 | -245 | -0.9% | 610 |
| 2023/10/13 | 26,400 | 26,425 | 26,115 | 26,115 | -440 | -1.7% | 283 |
| 2023/10/12 | 26,545 | 26,575 | 26,410 | 26,555 | +225 | +0.9% | 581 |
| 2023/10/11 | 26,505 | 26,505 | 26,330 | 26,330 | -155 | -0.6% | 207 |
| 2023/10/10 | 26,495 | 26,500 | 26,285 | 26,485 | +470 | +1.8% | 21,355 |
| 2023/10/06 | 25,955 | 26,950 | 25,730 | 26,015 | +280 | +1.1% | 488 |
| 2023/10/05 | 25,630 | 25,975 | 25,485 | 25,735 | +85 | +0.3% | 1,179 |
| 2023/10/04 | 26,025 | 26,060 | 25,570 | 25,650 | -680 | -2.6% | 4,676 |
| 2023/10/03 | 26,825 | 26,850 | 26,290 | 26,330 | -570 | -2.1% | 3,757 |
| 2023/10/02 | 26,995 | 27,365 | 26,900 | 26,900 | -95 | -0.4% | 861 |
| 2023/09/29 | 27,390 | 27,390 | 26,840 | 26,995 | -405 | -1.5% | 1,193 |
| 2023/09/28 | 27,620 | 27,620 | 27,240 | 27,400 | -30 | -0.1% | 868 |
| 2023/09/27 | 27,350 | 27,495 | 27,120 | 27,430 | -40 | -0.1% | 220 |
101～
150
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
