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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 27,630 | 27,630 | 27,360 | 27,470 | -75 | -0.3% | 362 |
2023/09/25 | 27,670 | 27,675 | 27,385 | 27,545 | -65 | -0.2% | 241 |
2023/09/22 | 27,640 | 27,665 | 27,310 | 27,610 | -65 | -0.2% | 557 |
2023/09/21 | 27,665 | 27,910 | 27,600 | 27,675 | +25 | +0.1% | 718 |
2023/09/20 | 28,095 | 28,095 | 27,635 | 27,650 | -365 | -1.3% | 3,794 |
2023/09/19 | 28,315 | 28,315 | 27,750 | 28,015 | +200 | +0.7% | 728 |
2023/09/15 | 27,680 | 28,000 | 27,680 | 27,815 | +250 | +0.9% | 1,595 |
2023/09/14 | 27,300 | 27,565 | 27,300 | 27,565 | +270 | +1% | 263 |
2023/09/13 | 27,510 | 27,510 | 27,160 | 27,295 | +80 | +0.3% | 490 |
2023/09/12 | 27,245 | 27,345 | 27,040 | 27,215 | +100 | +0.4% | 919 |
2023/09/11 | 27,180 | 27,200 | 26,975 | 27,115 | +205 | +0.8% | 181 |
2023/09/08 | 27,125 | 27,130 | 26,800 | 26,910 | -215 | -0.8% | 624 |
2023/09/07 | 27,040 | 27,230 | 27,015 | 27,125 | +60 | +0.2% | 452 |
2023/09/06 | 26,940 | 27,085 | 26,940 | 27,065 | +195 | +0.7% | 631 |
2023/09/05 | 26,965 | 26,965 | 26,665 | 26,870 | ±0 | ±0% | 448 |
2023/09/04 | 26,660 | 26,870 | 26,580 | 26,870 | +285 | +1.1% | 841 |
2023/09/01 | 26,280 | 26,585 | 26,280 | 26,585 | +330 | +1.3% | 3,917 |
2023/08/31 | 26,120 | 26,330 | 26,120 | 26,255 | +165 | +0.6% | 196 |
2023/08/30 | 26,100 | 26,180 | 26,050 | 26,090 | +110 | +0.4% | 289 |
2023/08/29 | 25,935 | 26,030 | 25,935 | 25,980 | +65 | +0.3% | 209 |
2023/08/28 | 25,840 | 25,950 | 25,805 | 25,915 | +290 | +1.1% | 6,025 |
2023/08/25 | 25,665 | 25,705 | 25,555 | 25,625 | -155 | -0.6% | 1,820 |
2023/08/24 | 25,600 | 25,785 | 25,600 | 25,780 | +210 | +0.8% | 114 |
2023/08/23 | 25,340 | 25,570 | 25,340 | 25,570 | +175 | +0.7% | 850 |
2023/08/22 | 25,335 | 25,395 | 25,275 | 25,395 | +225 | +0.9% | 267 |
2023/08/21 | 25,180 | 25,255 | 25,145 | 25,170 | +60 | +0.2% | 149 |
2023/08/18 | 25,120 | 25,165 | 25,005 | 25,110 | -175 | -0.7% | 274 |
2023/08/17 | 25,210 | 25,285 | 24,950 | 25,285 | -25 | -0.1% | 225 |
2023/08/16 | 25,335 | 25,445 | 25,300 | 25,310 | -235 | -0.9% | 1,097 |
2023/08/15 | 25,570 | 25,570 | 25,445 | 25,545 | +45 | +0.2% | 443 |
2023/08/14 | 25,765 | 25,785 | 25,430 | 25,500 | -200 | -0.8% | 505 |
2023/08/10 | 25,280 | 25,700 | 25,280 | 25,700 | +330 | +1.3% | 186 |
2023/08/09 | 25,350 | 25,370 | 25,260 | 25,370 | +20 | +0.1% | 244 |
2023/08/08 | 25,265 | 25,405 | 25,265 | 25,350 | +195 | +0.8% | 137 |
2023/08/07 | 25,125 | 25,270 | 25,075 | 25,155 | -10 | ±0% | 512 |
2023/08/04 | 24,900 | 25,205 | 24,900 | 25,165 | +175 | +0.7% | 310 |
2023/08/03 | 25,305 | 25,305 | 24,950 | 24,990 | -410 | -1.6% | 1,219 |
2023/08/02 | 25,635 | 25,660 | 25,390 | 25,400 | -300 | -1.2% | 4,482 |
2023/08/01 | 25,755 | 25,755 | 25,600 | 25,700 | +130 | +0.5% | 2,349 |
2023/07/31 | 25,760 | 25,760 | 25,510 | 25,570 | +310 | +1.2% | 152 |
2023/07/28 | 24,995 | 25,260 | 24,850 | 25,260 | +180 | +0.7% | 386 |
2023/07/27 | 24,965 | 25,080 | 24,880 | 25,080 | +125 | +0.5% | 4,891 |
2023/07/26 | 25,000 | 25,000 | 24,900 | 24,955 | +5 | ±0% | 155 |
2023/07/25 | 24,935 | 24,995 | 24,885 | 24,950 | +120 | +0.5% | 111 |
2023/07/24 | 24,735 | 24,845 | 24,675 | 24,830 | +190 | +0.8% | 203 |
2023/07/21 | 24,710 | 24,720 | 24,550 | 24,640 | +5 | ±0% | 1,520 |
2023/07/20 | 24,650 | 24,790 | 24,615 | 24,635 | +5 | ±0% | 97 |
2023/07/19 | 24,670 | 24,720 | 24,570 | 24,630 | +170 | +0.7% | 1,184 |
2023/07/18 | 24,200 | 24,460 | 24,200 | 24,460 | +230 | +0.9% | 6,470 |
2023/07/14 | 24,260 | 24,300 | 24,080 | 24,230 | -50 | -0.2% | 299 |
151~
200
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