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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 30,600 | 30,890 | 30,600 | 30,660 | -80 | -0.3% | 4,882 |
| 2025/05/01 | 30,800 | 30,800 | 30,580 | 30,740 | -110 | -0.4% | 3,208 |
| 2025/04/30 | 30,800 | 30,850 | 30,630 | 30,850 | +50 | +0.2% | 962 |
| 2025/04/28 | 30,780 | 30,840 | 30,680 | 30,800 | +160 | +0.5% | 5,187 |
| 2025/04/25 | 30,600 | 30,750 | 30,480 | 30,640 | +180 | +0.6% | 491 |
| 2025/04/24 | 30,650 | 30,700 | 30,400 | 30,460 | -180 | -0.6% | 874 |
| 2025/04/23 | 30,560 | 30,640 | 30,460 | 30,640 | +450 | +1.5% | 2,494 |
| 2025/04/22 | 30,120 | 30,230 | 30,080 | 30,190 | +60 | +0.2% | 166 |
| 2025/04/21 | 30,350 | 30,350 | 29,940 | 30,130 | -220 | -0.7% | 1,017 |
| 2025/04/18 | 29,900 | 30,350 | 29,900 | 30,350 | +390 | +1.3% | 490 |
| 2025/04/17 | 29,730 | 29,960 | 29,700 | 29,960 | +230 | +0.8% | 392 |
| 2025/04/16 | 29,655 | 29,795 | 29,505 | 29,730 | +80 | +0.3% | 1,212 |
| 2025/04/15 | 29,785 | 29,785 | 29,580 | 29,650 | +55 | +0.2% | 806 |
| 2025/04/14 | 29,505 | 29,725 | 29,475 | 29,595 | +540 | +1.9% | 5,329 |
| 2025/04/11 | 29,155 | 29,305 | 28,600 | 29,055 | -600 | -2% | 4,121 |
| 2025/04/10 | 29,895 | 29,900 | 29,315 | 29,655 | +1,260 | +4.4% | 8,839 |
| 2025/04/09 | 28,620 | 28,620 | 27,945 | 28,395 | -680 | -2.3% | 4,814 |
| 2025/04/08 | 29,400 | 29,700 | 28,540 | 29,075 | -310 | -1.1% | 12,032 |
| 2025/04/07 | 29,845 | 30,600 | 28,850 | 29,385 | -2,055 | -6.5% | 4,671 |
| 2025/04/04 | 30,600 | 31,440 | 30,360 | 31,440 | +140 | +0.4% | 3,328 |
| 2025/04/03 | 30,920 | 32,040 | 30,570 | 31,300 | -320 | -1% | 6,226 |
| 2025/04/02 | 32,150 | 32,340 | 31,450 | 31,620 | -740 | -2.3% | 4,425 |
| 2025/04/01 | 31,930 | 32,360 | 31,680 | 32,360 | +620 | +2% | 6,236 |
| 2025/03/31 | 31,960 | 31,960 | 31,470 | 31,740 | -690 | -2.1% | 2,049 |
| 2025/03/28 | 32,450 | 32,530 | 32,280 | 32,430 | -20 | -0.1% | 1,399 |
| 2025/03/27 | 32,190 | 32,450 | 32,190 | 32,450 | +80 | +0.2% | 591 |
| 2025/03/26 | 32,400 | 32,400 | 32,200 | 32,370 | +130 | +0.4% | 432 |
| 2025/03/25 | 32,180 | 32,280 | 32,010 | 32,240 | +90 | +0.3% | 387 |
| 2025/03/24 | 32,330 | 32,330 | 32,040 | 32,150 | -150 | -0.5% | 1,014 |
| 2025/03/21 | 32,230 | 32,420 | 32,200 | 32,300 | -80 | -0.2% | 3,460 |
| 2025/03/19 | 32,110 | 32,400 | 32,110 | 32,380 | +320 | +1% | 4,813 |
| 2025/03/18 | 31,900 | 32,110 | 31,900 | 32,060 | +60 | +0.2% | 1,281 |
| 2025/03/17 | 31,850 | 32,000 | 31,700 | 32,000 | +310 | +1% | 1,138 |
| 2025/03/14 | 31,470 | 31,690 | 31,390 | 31,690 | +70 | +0.2% | 1,677 |
| 2025/03/13 | 31,800 | 31,900 | 31,430 | 31,620 | +40 | +0.1% | 332 |
| 2025/03/12 | 31,190 | 31,580 | 31,170 | 31,580 | ±0 | ±0% | 2,188 |
| 2025/03/11 | 31,390 | 31,580 | 30,930 | 31,580 | -310 | -1% | 4,833 |
| 2025/03/10 | 31,730 | 31,890 | 31,530 | 31,890 | +160 | +0.5% | 402 |
| 2025/03/07 | 31,500 | 31,730 | 31,350 | 31,730 | -70 | -0.2% | 729 |
| 2025/03/06 | 31,600 | 31,840 | 31,600 | 31,800 | +160 | +0.5% | 1,185 |
| 2025/03/05 | 31,660 | 31,660 | 31,390 | 31,640 | +110 | +0.3% | 1,052 |
| 2025/03/04 | 31,480 | 31,640 | 31,350 | 31,530 | ±0 | ±0% | 1,118 |
| 2025/03/03 | 31,490 | 31,530 | 31,280 | 31,530 | +470 | +1.5% | 891 |
| 2025/02/28 | 31,240 | 31,240 | 30,890 | 31,060 | -140 | -0.4% | 581 |
| 2025/02/27 | 31,110 | 31,200 | 30,950 | 31,200 | +280 | +0.9% | 290 |
| 2025/02/26 | 31,040 | 31,040 | 30,720 | 30,920 | -60 | -0.2% | 1,895 |
| 2025/02/25 | 30,810 | 31,050 | 30,770 | 30,980 | +110 | +0.4% | 265 |
| 2025/02/21 | 30,950 | 30,950 | 30,770 | 30,870 | -70 | -0.2% | 2,483 |
| 2025/02/20 | 31,240 | 31,240 | 30,920 | 30,940 | -400 | -1.3% | 438 |
| 2025/02/19 | 31,360 | 31,570 | 31,340 | 31,340 | -60 | -0.2% | 272 |
1～
50
件表示中 / 1942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
