Ｏｎｅ　ＥＴＦ　高配当日本株

1494 / 東証(その他) / ETF・REIT等

31,300 +330 (+1.07%)

株価：2025/05/09 15:30 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
2023/02/07	20,980	21,115	20,980	21,060	+140	+0.7%	811
2023/02/06	20,935	21,020	20,880	20,920	+15	+0.1%	1,654
2023/02/03	20,860	20,905	20,760	20,905	-100	-0.5%	214
2023/02/02	21,200	21,200	20,955	21,005	-195	-0.9%	235
2023/02/01	21,500	21,500	21,200	21,200	-130	-0.6%	25
2023/01/31	21,380	21,495	21,330	21,330	-5	±0%	196
2023/01/30	21,405	21,405	21,315	21,335	-40	-0.2%	69
2023/01/27	21,290	21,390	21,220	21,375	+230	+1.1%	165
2023/01/26	21,200	21,205	21,120	21,145	-60	-0.3%	121
2023/01/25	21,210	21,210	21,075	21,205	+105	+0.5%	28
2023/01/24	21,000	21,125	21,000	21,100	+205	+1%	53
2023/01/23	21,000	21,000	20,890	20,895	+115	+0.6%	62
2023/01/20	20,610	20,780	20,610	20,780	+170	+0.8%	15
2023/01/19	20,775	20,820	20,610	20,610	-165	-0.8%	157
2023/01/18	20,625	20,780	20,500	20,775	+150	+0.7%	80
2023/01/17	20,520	20,625	20,480	20,625	+45	+0.2%	53
2023/01/16	20,740	20,740	20,525	20,580	-295	-1.4%	120
2023/01/13	20,670	20,935	20,670	20,875	+175	+0.8%	225
2023/01/12	20,565	20,710	20,550	20,700	+170	+0.8%	67
2023/01/11	20,510	20,530	20,480	20,530	+115	+0.6%	77
2023/01/10	20,520	20,520	20,380	20,415	-15	-0.1%	27
2023/01/06	20,485	20,510	20,400	20,430	-20	-0.1%	1,432
2023/01/05	20,700	20,700	20,430	20,450	-200	-1%	365
2023/01/04	20,790	20,790	20,520	20,650	-140	-0.7%	194
2022/12/30	20,800	20,860	20,690	20,790	+100	+0.5%	49
2022/12/29	20,815	20,815	20,620	20,690	-265	-1.3%	551
2022/12/28	20,920	20,955	20,865	20,955	+45	+0.2%	1,525
2022/12/27	20,870	20,910	20,850	20,910	+110	+0.5%	2,111
2022/12/26	20,755	20,800	20,725	20,800	+85	+0.4%	149
2022/12/23	20,615	20,725	20,540	20,715	+85	+0.4%	118
2022/12/22	20,585	20,630	20,490	20,630	+200	+1%	24
2022/12/21	20,625	20,720	20,430	20,430	-85	-0.4%	279
2022/12/20	20,590	20,645	20,400	20,515	+10	±0%	442
2022/12/19	20,435	20,515	20,435	20,505	+60	+0.3%	121
2022/12/16	20,575	20,580	20,445	20,445	-180	-0.9%	173
2022/12/15	20,560	20,630	20,560	20,625	+60	+0.3%	36
2022/12/14	20,480	20,570	20,480	20,565	+25	+0.1%	30
2022/12/13	20,510	20,560	20,480	20,540	+130	+0.6%	114
2022/12/12	20,440	20,440	20,410	20,410	-40	-0.2%	9
2022/12/09	20,480	20,500	20,410	20,450	+130	+0.6%	62
2022/12/08	20,370	20,375	20,220	20,320	-100	-0.5%	65
2022/12/07	20,315	20,460	20,310	20,420	+105	+0.5%	14
2022/12/06	20,235	20,325	20,190	20,315	+125	+0.6%	130
2022/12/05	20,335	20,335	20,135	20,190	-120	-0.6%	125
2022/12/02	20,610	20,610	20,170	20,310	-300	-1.5%	226
2022/12/01	20,845	20,845	20,605	20,610	-140	-0.7%	594
2022/11/30	20,845	20,845	20,750	20,750	-60	-0.3%	23
2022/11/29	20,800	20,905	20,720	20,810	-95	-0.5%	128
2022/11/28	21,160	21,190	20,860	20,905	-185	-0.9%	145
2022/11/25	21,040	21,135	20,935	21,090	+55	+0.3%	342

551～ 600 件表示中 / 1945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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
Ｏｎｅ高配	31,300円	-	-	-	-	-	-
上場米国	8,951円	-	-	-	-	-	-
ＭＸＳＪＲＥコア	10,310円	-	-	-	-	-	-
ＮＺＡＭ　４００	-	-	-	-	-	-	-
ＮＦ外債	10,630円	-	-	-	-	-	-