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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 19,900 | 19,950 | 19,900 | 19,950 | - | - | 4 |
| 2017/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 19,100 | 19,100 | 19,100 | 19,100 | - | - | 1 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 19,300 | 19,300 | 19,300 | 19,300 | +170 | +0.9% | 1 |
| 2017/11/17 | 19,130 | 19,140 | 19,130 | 19,130 | - | - | 5 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 19,060 | 19,060 | 19,060 | 19,060 | -50 | -0.3% | 1 |
| 2017/11/14 | 19,080 | 19,110 | 19,080 | 19,110 | - | - | 6 |
| 2017/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/07 | 19,730 | 19,730 | 19,730 | 19,730 | -570 | -2.8% | 1 |
| 2017/11/06 | 20,300 | 20,300 | 20,300 | 20,300 | +800 | +4.1% | 7 |
| 2017/11/02 | 19,500 | 19,500 | 19,500 | 19,500 | -100 | -0.5% | 10 |
| 2017/11/01 | 19,700 | 19,700 | 19,600 | 19,600 | +100 | +0.5% | 6 |
| 2017/10/31 | 19,500 | 19,500 | 19,500 | 19,500 | - | - | 8 |
| 2017/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 19,300 | 19,400 | 19,300 | 19,400 | - | - | 14 |
| 2017/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 19,300 | 19,300 | 19,300 | 19,300 | - | - | 30 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 19,850 | 19,850 | 19,440 | 19,440 | -10 | -0.1% | 230 |
| 2017/10/17 | 19,170 | 19,450 | 19,170 | 19,450 | +280 | +1.5% | 67 |
| 2017/10/16 | 19,170 | 19,170 | 19,170 | 19,170 | +270 | +1.4% | 2 |
| 2017/10/13 | 19,210 | 19,210 | 18,700 | 18,900 | -310 | -1.6% | 14 |
| 2017/10/12 | 19,200 | 19,210 | 19,200 | 19,210 | - | - | 11 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 18,900 | 18,990 | 18,900 | 18,990 | - | - | 13 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 18,990 | 18,990 | 18,990 | 18,990 | ±0 | ±0% | 2 |
| 2017/10/03 | 18,990 | 18,990 | 18,990 | 18,990 | ±0 | ±0% | 4 |
| 2017/10/02 | 18,990 | 18,990 | 18,990 | 18,990 | - | - | 3 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 18,990 | 19,000 | 18,990 | 19,000 | - | - | 3 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 19,000 | 19,000 | 19,000 | 19,000 | ±0 | ±0% | 1 |
| 2017/09/22 | 19,000 | 19,000 | 19,000 | 19,000 | +10 | +0.1% | 2 |
1701～
1750
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
