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 |
---|---|---|---|---|---|---|---|
2018/02/07 | 19,440 | 19,440 | 19,440 | 19,440 | +20 | +0.1% | 2 |
2018/02/06 | 19,680 | 19,680 | 19,420 | 19,420 | -250 | -1.3% | 15 |
2018/02/05 | 19,670 | 19,670 | 19,670 | 19,670 | -440 | -2.2% | 2 |
2018/02/02 | 20,110 | 20,110 | 20,110 | 20,110 | +220 | +1.1% | 4 |
2018/02/01 | 19,780 | 19,890 | 19,780 | 19,890 | - | - | 27 |
2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/30 | 20,400 | 20,400 | 20,400 | 20,400 | +100 | +0.5% | 10 |
2018/01/29 | 20,300 | 20,300 | 20,300 | 20,300 | -10 | ±0% | 2 |
2018/01/26 | 20,310 | 20,310 | 20,310 | 20,310 | ±0 | ±0% | 1 |
2018/01/25 | 20,310 | 20,310 | 20,310 | 20,310 | - | - | 3 |
2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/17 | 20,870 | 20,870 | 20,870 | 20,870 | +680 | +3.4% | 5 |
2018/01/16 | 20,190 | 20,190 | 20,190 | 20,190 | - | - | 10 |
2018/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/12 | 20,410 | 20,410 | 20,400 | 20,400 | - | - | 10 |
2018/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/10 | 22,510 | 22,510 | 20,580 | 20,580 | - | - | 17 |
2018/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/05 | 20,510 | 20,510 | 20,510 | 20,510 | - | - | 3 |
2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/29 | 20,200 | 20,200 | 20,200 | 20,200 | - | - | 1 |
2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/27 | 20,200 | 20,200 | 20,200 | 20,200 | ±0 | ±0% | 25 |
2017/12/26 | 20,200 | 20,200 | 20,200 | 20,200 | - | - | 3 |
2017/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/22 | 20,300 | 20,300 | 20,200 | 20,200 | ±0 | ±0% | 10 |
2017/12/21 | 20,190 | 20,200 | 20,190 | 20,200 | +10 | ±0% | 8 |
2017/12/20 | 20,190 | 20,190 | 20,190 | 20,190 | - | - | 22 |
2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/13 | 20,190 | 20,190 | 20,190 | 20,190 | +380 | +1.9% | 1 |
2017/12/12 | 20,200 | 20,200 | 19,410 | 19,810 | -400 | -2% | 3 |
2017/12/11 | 20,210 | 20,210 | 20,210 | 20,210 | - | - | 1 |
2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
1551~
1600
件表示中 / 1727件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム