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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 38,760 | 38,760 | 38,040 | 38,180 | -400 | -1% | 2,203 |
| 2025/11/28 | 38,200 | 38,590 | 38,160 | 38,580 | +810 | +2.1% | 457 |
| 2025/11/27 | 38,200 | 38,310 | 37,770 | 37,770 | -20 | -0.1% | 370 |
| 2025/11/26 | 37,400 | 37,960 | 37,400 | 37,790 | +490 | +1.3% | 5,087 |
| 2025/11/25 | 37,050 | 37,400 | 37,050 | 37,300 | +300 | +0.8% | 4,016 |
| 2025/11/21 | 36,490 | 37,130 | 36,470 | 37,000 | +460 | +1.3% | 2,805 |
| 2025/11/20 | 36,690 | 36,780 | 36,540 | 36,540 | +30 | +0.1% | 1,079 |
| 2025/11/19 | 36,540 | 36,540 | 36,100 | 36,510 | +60 | +0.2% | 2,524 |
| 2025/11/18 | 36,830 | 36,830 | 36,180 | 36,450 | -320 | -0.9% | 1,059 |
| 2025/11/17 | 36,800 | 36,940 | 36,630 | 36,770 | +20 | +0.1% | 2,493 |
| 2025/11/14 | 36,950 | 37,000 | 36,610 | 36,750 | -40 | -0.1% | 1,510 |
| 2025/11/13 | 36,640 | 36,920 | 36,640 | 36,790 | +410 | +1.1% | 1,253 |
| 2025/11/12 | 36,380 | 36,700 | 36,380 | 36,380 | +60 | +0.2% | 888 |
| 2025/11/11 | 36,660 | 36,660 | 36,080 | 36,320 | -50 | -0.1% | 1,693 |
| 2025/11/10 | 36,380 | 36,430 | 36,190 | 36,370 | +360 | +1% | 1,483 |
| 2025/11/07 | 35,720 | 36,060 | 35,720 | 36,010 | -80 | -0.2% | 1,464 |
| 2025/11/06 | 36,100 | 36,220 | 35,920 | 36,090 | +420 | +1.2% | 734 |
| 2025/11/05 | 35,900 | 35,970 | 35,090 | 35,670 | -270 | -0.8% | 3,787 |
| 2025/11/04 | 35,860 | 36,140 | 35,620 | 35,940 | +160 | +0.4% | 1,468 |
| 2025/10/31 | 36,710 | 36,710 | 35,570 | 35,780 | -420 | -1.2% | 7,496 |
| 2025/10/30 | 36,050 | 36,200 | 35,530 | 36,200 | ±0 | ±0% | 982 |
| 2025/10/29 | 36,270 | 36,270 | 35,550 | 36,200 | +130 | +0.4% | 2,364 |
| 2025/10/28 | 36,800 | 36,800 | 36,060 | 36,070 | -930 | -2.5% | 1,597 |
| 2025/10/27 | 36,970 | 37,000 | 36,730 | 37,000 | +520 | +1.4% | 2,589 |
| 2025/10/24 | 36,510 | 36,560 | 36,380 | 36,480 | +40 | +0.1% | 1,723 |
| 2025/10/23 | 36,230 | 36,540 | 36,090 | 36,440 | +190 | +0.5% | 1,649 |
| 2025/10/22 | 35,690 | 36,310 | 35,690 | 36,250 | +440 | +1.2% | 1,792 |
| 2025/10/21 | 36,140 | 36,140 | 35,800 | 35,810 | -120 | -0.3% | 3,163 |
| 2025/10/20 | 35,910 | 35,930 | 35,600 | 35,930 | +580 | +1.6% | 2,061 |
| 2025/10/17 | 35,430 | 35,430 | 35,240 | 35,350 | -70 | -0.2% | 2,286 |
| 2025/10/16 | 35,590 | 35,620 | 35,350 | 35,420 | +40 | +0.1% | 508 |
| 2025/10/15 | 35,200 | 35,380 | 35,030 | 35,380 | +400 | +1.1% | 1,003 |
| 2025/10/14 | 34,550 | 35,120 | 34,520 | 34,980 | -240 | -0.7% | 3,223 |
| 2025/10/10 | 35,700 | 35,700 | 35,140 | 35,220 | -760 | -2.1% | 2,790 |
| 2025/10/09 | 35,800 | 35,980 | 35,710 | 35,980 | +250 | +0.7% | 7,840 |
| 2025/10/08 | 36,000 | 36,080 | 35,730 | 35,730 | -30 | -0.1% | 2,458 |
| 2025/10/07 | 36,030 | 36,030 | 35,730 | 35,760 | -770 | -2.1% | 2,174 |
| 2025/10/06 | 37,000 | 37,000 | 36,150 | 36,530 | +810 | +2.3% | 4,912 |
| 2025/10/03 | 35,600 | 35,760 | 35,580 | 35,720 | +200 | +0.6% | 1,065 |
| 2025/10/02 | 35,650 | 35,690 | 35,300 | 35,520 | -190 | -0.5% | 2,461 |
| 2025/10/01 | 36,280 | 36,280 | 35,560 | 35,710 | -630 | -1.7% | 4,379 |
| 2025/09/30 | 36,650 | 36,650 | 36,060 | 36,340 | -50 | -0.1% | 2,164 |
| 2025/09/29 | 36,600 | 36,600 | 36,310 | 36,390 | -50 | -0.1% | 2,995 |
| 2025/09/26 | 36,210 | 36,600 | 36,210 | 36,440 | +330 | +0.9% | 12,967 |
| 2025/09/25 | 36,210 | 36,250 | 36,100 | 36,110 | +10 | ±0% | 275 |
| 2025/09/24 | 36,320 | 36,320 | 35,960 | 36,100 | -100 | -0.3% | 1,626 |
| 2025/09/22 | 36,100 | 36,350 | 36,100 | 36,200 | +170 | +0.5% | 1,339 |
| 2025/09/19 | 36,660 | 36,660 | 35,960 | 36,030 | -240 | -0.7% | 6,080 |
| 2025/09/18 | 36,300 | 36,300 | 35,980 | 36,270 | +140 | +0.4% | 644 |
| 2025/09/17 | 36,350 | 36,360 | 36,060 | 36,130 | -370 | -1% | 1,804 |
151～
200
件表示中 / 2234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
