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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 30,910 | 30,910 | 30,500 | 30,630 | +120 | +0.4% | 392 |
| 2024/04/11 | 30,420 | 30,600 | 30,180 | 30,510 | +50 | +0.2% | 833 |
| 2024/04/10 | 30,400 | 30,480 | 30,260 | 30,460 | +60 | +0.2% | 254 |
| 2024/04/09 | 30,310 | 30,420 | 30,230 | 30,400 | +120 | +0.4% | 1,153 |
| 2024/04/08 | 30,250 | 30,280 | 30,070 | 30,280 | +230 | +0.8% | 595 |
| 2024/04/05 | 29,815 | 30,240 | 29,715 | 30,050 | -650 | -2.1% | 1,628 |
| 2024/04/04 | 30,600 | 30,730 | 30,480 | 30,700 | +380 | +1.3% | 3,048 |
| 2024/04/03 | 30,180 | 30,490 | 30,070 | 30,320 | +90 | +0.3% | 483 |
| 2024/04/02 | 30,360 | 30,510 | 30,070 | 30,230 | -50 | -0.2% | 1,570 |
| 2024/04/01 | 31,170 | 31,170 | 30,230 | 30,280 | -560 | -1.8% | 1,377 |
| 2024/03/29 | 30,640 | 30,860 | 30,620 | 30,840 | +370 | +1.2% | 674 |
| 2024/03/28 | 31,020 | 31,020 | 30,450 | 30,470 | -370 | -1.2% | 611 |
| 2024/03/27 | 30,740 | 30,950 | 30,740 | 30,840 | +250 | +0.8% | 635 |
| 2024/03/26 | 30,800 | 30,800 | 30,430 | 30,590 | +10 | ±0% | 297 |
| 2024/03/25 | 30,840 | 30,840 | 30,540 | 30,580 | -280 | -0.9% | 368 |
| 2024/03/22 | 30,630 | 30,860 | 30,550 | 30,860 | +230 | +0.8% | 578 |
| 2024/03/21 | 30,760 | 30,760 | 30,340 | 30,630 | +570 | +1.9% | 1,615 |
| 2024/03/19 | 29,845 | 30,110 | 29,800 | 30,060 | +215 | +0.7% | 516 |
| 2024/03/18 | 29,665 | 29,845 | 29,665 | 29,845 | +375 | +1.3% | 406 |
| 2024/03/15 | 29,230 | 29,580 | 29,230 | 29,470 | +85 | +0.3% | 633 |
| 2024/03/14 | 29,110 | 29,385 | 29,110 | 29,385 | -15 | -0.1% | 1,638 |
| 2024/03/13 | 29,420 | 29,425 | 28,990 | 29,400 | +235 | +0.8% | 594 |
| 2024/03/12 | 29,180 | 29,180 | 28,655 | 29,165 | -90 | -0.3% | 1,951 |
| 2024/03/11 | 29,975 | 29,975 | 28,930 | 29,255 | -685 | -2.3% | 3,452 |
| 2024/03/08 | 29,855 | 30,040 | 29,500 | 29,940 | +290 | +1% | 398 |
| 2024/03/07 | 29,800 | 29,840 | 29,510 | 29,650 | +150 | +0.5% | 954 |
| 2024/03/06 | 29,345 | 29,555 | 29,345 | 29,500 | +230 | +0.8% | 453 |
| 2024/03/05 | 29,200 | 29,350 | 29,080 | 29,270 | +205 | +0.7% | 356 |
| 2024/03/04 | 29,140 | 29,350 | 29,040 | 29,065 | -220 | -0.8% | 868 |
| 2024/03/01 | 29,120 | 29,285 | 29,120 | 29,285 | +215 | +0.7% | 234 |
| 2024/02/29 | 29,120 | 29,120 | 28,900 | 29,070 | -50 | -0.2% | 452 |
| 2024/02/28 | 28,950 | 29,205 | 28,950 | 29,120 | +105 | +0.4% | 285 |
| 2024/02/27 | 29,080 | 29,210 | 28,920 | 29,015 | +25 | +0.1% | 325 |
| 2024/02/26 | 29,415 | 29,415 | 28,915 | 28,990 | +60 | +0.2% | 702 |
| 2024/02/22 | 29,230 | 29,230 | 28,795 | 28,930 | +190 | +0.7% | 332 |
| 2024/02/21 | 28,835 | 28,860 | 28,605 | 28,740 | -95 | -0.3% | 239 |
| 2024/02/20 | 29,000 | 29,000 | 28,710 | 28,835 | -95 | -0.3% | 585 |
| 2024/02/19 | 28,860 | 28,940 | 28,685 | 28,930 | +380 | +1.3% | 680 |
| 2024/02/16 | 28,395 | 28,650 | 28,395 | 28,550 | +395 | +1.4% | 605 |
| 2024/02/15 | 28,600 | 28,600 | 28,060 | 28,155 | -5 | ±0% | 363 |
| 2024/02/14 | 28,400 | 28,400 | 28,015 | 28,160 | -205 | -0.7% | 253 |
| 2024/02/13 | 28,200 | 28,365 | 28,025 | 28,365 | +355 | +1.3% | 585 |
| 2024/02/09 | 28,015 | 28,125 | 27,885 | 28,010 | -10 | ±0% | 454 |
| 2024/02/08 | 28,210 | 28,210 | 27,885 | 28,020 | -230 | -0.8% | 1,443 |
| 2024/02/07 | 28,085 | 28,290 | 28,085 | 28,250 | +100 | +0.4% | 570 |
| 2024/02/06 | 28,470 | 28,470 | 28,150 | 28,150 | -375 | -1.3% | 843 |
| 2024/02/05 | 28,370 | 28,545 | 28,255 | 28,525 | +270 | +1% | 805 |
| 2024/02/02 | 28,275 | 28,310 | 28,100 | 28,255 | +140 | +0.5% | 373 |
| 2024/02/01 | 28,120 | 28,160 | 27,990 | 28,115 | -165 | -0.6% | 454 |
| 2024/01/31 | 28,175 | 28,280 | 27,890 | 28,280 | +275 | +1% | 821 |
151～
200
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
