Ｏｎｅ　ＥＴＦ　高配当日本株

1494 / 東証(その他) / ETF・REIT等

30,830 -30 (-0.10%)

株価：2025/05/08 11:10 15分ディレイ

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
2023/06/30	24,455	24,520	24,390	24,520	+65	+0.3%	102
2023/06/29	24,505	24,610	24,410	24,455	-35	-0.1%	256
2023/06/28	24,135	24,500	24,135	24,490	+425	+1.8%	258
2023/06/27	24,080	24,110	23,905	24,065	-15	-0.1%	118
2023/06/26	24,055	24,180	23,910	24,080	-30	-0.1%	305
2023/06/23	24,415	24,415	24,005	24,110	-205	-0.8%	362
2023/06/22	24,220	24,400	24,220	24,315	+200	+0.8%	140
2023/06/21	23,880	24,130	23,880	24,115	+285	+1.2%	198
2023/06/20	23,880	23,935	23,825	23,830	-145	-0.6%	495
2023/06/19	24,120	24,185	23,935	23,975	-125	-0.5%	219
2023/06/16	24,260	24,260	23,955	24,100	-40	-0.2%	2,506
2023/06/15	23,940	24,280	23,925	24,140	+180	+0.8%	4,962
2023/06/14	24,000	24,055	23,915	23,960	+160	+0.7%	128
2023/06/13	23,695	23,865	23,695	23,800	+125	+0.5%	2,164
2023/06/12	23,705	23,735	23,610	23,675	+40	+0.2%	1,412
2023/06/09	23,495	23,635	23,495	23,635	+375	+1.6%	212
2023/06/08	23,440	23,585	23,240	23,260	-140	-0.6%	527
2023/06/07	23,665	23,765	23,400	23,400	-195	-0.8%	323
2023/06/06	23,340	23,595	23,285	23,595	+115	+0.5%	343
2023/06/05	23,470	23,540	23,420	23,480	+360	+1.6%	341
2023/06/02	22,895	23,170	22,895	23,120	+225	+1%	140
2023/06/01	22,750	22,915	22,730	22,895	+160	+0.7%	61
2023/05/31	22,860	22,890	22,730	22,735	-315	-1.4%	117
2023/05/30	23,070	23,070	22,900	23,050	-135	-0.6%	172
2023/05/29	23,110	23,185	23,110	23,185	+220	+1%	70
2023/05/26	23,575	23,575	22,965	22,965	-235	-1%	597
2023/05/25	23,100	23,235	23,050	23,200	-50	-0.2%	75
2023/05/24	23,155	23,315	23,155	23,250	-35	-0.2%	89
2023/05/23	23,420	23,530	23,220	23,285	-95	-0.4%	208
2023/05/22	23,240	23,385	23,240	23,380	+140	+0.6%	59
2023/05/19	23,350	23,370	23,240	23,240	-80	-0.3%	164
2023/05/18	23,705	23,705	23,255	23,320	-45	-0.2%	582
2023/05/17	23,365	23,365	23,140	23,365	+75	+0.3%	719
2023/05/16	23,320	23,320	23,085	23,290	+225	+1%	255
2023/05/15	22,855	23,065	22,855	23,065	+325	+1.4%	369
2023/05/12	22,670	22,740	22,610	22,740	+45	+0.2%	160
2023/05/11	22,720	22,730	22,640	22,695	-40	-0.2%	49
2023/05/10	22,745	22,805	22,720	22,735	+30	+0.1%	119
2023/05/09	22,495	22,725	22,495	22,705	+280	+1.2%	132
2023/05/08	22,385	22,515	22,350	22,425	+40	+0.2%	176
2023/05/02	22,530	22,530	22,320	22,385	-155	-0.7%	592
2023/05/01	22,435	22,560	22,435	22,540	+235	+1.1%	190
2023/04/28	22,205	22,400	22,145	22,305	+275	+1.2%	214
2023/04/27	21,895	22,065	21,885	22,030	+135	+0.6%	1,133
2023/04/26	21,945	21,965	21,815	21,895	-150	-0.7%	1,622
2023/04/25	22,200	22,200	22,030	22,045	+95	+0.4%	287
2023/04/24	21,960	22,025	21,920	21,950	-10	±0%	145
2023/04/21	22,120	22,120	21,870	21,960	-15	-0.1%	549
2023/04/20	21,880	21,980	21,845	21,975	+130	+0.6%	213
2023/04/19	21,800	21,850	21,765	21,845	+35	+0.2%	216