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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 18,690 | 18,690 | 18,690 | 18,690 | - | - | 1 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 18,310 | 18,310 | 18,310 | 18,310 | -400 | -2.1% | 2 |
| 2017/07/03 | 19,070 | 19,070 | 18,700 | 18,710 | +40 | +0.2% | 26 |
| 2017/06/30 | 18,700 | 18,700 | 18,260 | 18,670 | -30 | -0.2% | 5 |
| 2017/06/29 | 18,700 | 18,700 | 18,700 | 18,700 | ±0 | ±0% | 2 |
| 2017/06/28 | 18,700 | 18,700 | 18,700 | 18,700 | ±0 | ±0% | 1 |
| 2017/06/27 | 18,610 | 18,700 | 18,610 | 18,700 | - | - | 37 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 18,360 | 18,610 | 18,350 | 18,610 | +260 | +1.4% | 4 |
| 2017/06/22 | 18,350 | 18,350 | 18,350 | 18,350 | ±0 | ±0% | 1 |
| 2017/06/21 | 18,350 | 18,350 | 18,350 | 18,350 | -400 | -2.1% | 1 |
| 2017/06/20 | 18,490 | 18,750 | 18,490 | 18,750 | +300 | +1.6% | 40 |
| 2017/06/19 | 18,440 | 18,450 | 18,440 | 18,450 | ±0 | ±0% | 9 |
| 2017/06/16 | 18,480 | 18,480 | 18,300 | 18,450 | +240 | +1.3% | 6 |
| 2017/06/15 | 18,210 | 18,210 | 18,210 | 18,210 | - | - | 2 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 18,200 | 18,390 | 18,200 | 18,390 | - | - | 3 |
| 2017/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/09 | 18,200 | 18,200 | 18,200 | 18,200 | ±0 | ±0% | 1 |
| 2017/06/08 | 18,450 | 18,450 | 18,200 | 18,200 | -200 | -1.1% | 2 |
| 2017/06/07 | 18,370 | 18,400 | 18,370 | 18,400 | +150 | +0.8% | 2 |
| 2017/06/06 | 18,250 | 18,250 | 18,250 | 18,250 | -250 | -1.4% | 1 |
| 2017/06/05 | 18,460 | 18,500 | 18,460 | 18,500 | -100 | -0.5% | 3 |
| 2017/06/02 | 18,300 | 18,600 | 18,300 | 18,600 | +290 | +1.6% | 3 |
| 2017/06/01 | 18,010 | 18,310 | 18,010 | 18,310 | +210 | +1.2% | 10 |
| 2017/05/31 | 18,690 | 18,690 | 18,100 | 18,100 | -50 | -0.3% | 74 |
| 2017/05/30 | 18,300 | 18,300 | 18,150 | 18,150 | -60 | -0.3% | 128 |
| 2017/05/29 | 18,940 | 18,940 | 18,160 | 18,210 | -330 | -1.8% | 363 |
| 2017/05/26 | 18,170 | 19,240 | 18,160 | 18,540 | +380 | +2.1% | 125 |
| 2017/05/25 | 18,160 | 18,160 | 18,160 | 18,160 | +30 | +0.2% | 1 |
| 2017/05/24 | 18,210 | 18,220 | 18,130 | 18,130 | -80 | -0.4% | 23 |
| 2017/05/23 | 18,060 | 18,460 | 18,060 | 18,210 | - | - | 12 |
1701～
1734
件表示中 / 1734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
