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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 19,820 | 20,060 | 19,820 | 20,035 | +235 | +1.2% | 70 |
| 2022/06/27 | 20,000 | 20,000 | 19,790 | 19,800 | +135 | +0.7% | 92 |
| 2022/06/24 | 19,820 | 19,820 | 19,585 | 19,665 | -80 | -0.4% | 118 |
| 2022/06/23 | 19,685 | 19,815 | 19,675 | 19,745 | +50 | +0.3% | 202 |
| 2022/06/22 | 19,745 | 19,775 | 19,655 | 19,695 | +40 | +0.2% | 1,677 |
| 2022/06/21 | 19,510 | 19,695 | 19,500 | 19,655 | +390 | +2% | 1,107 |
| 2022/06/20 | 19,535 | 19,535 | 19,255 | 19,265 | -290 | -1.5% | 168 |
| 2022/06/17 | 20,000 | 20,000 | 19,375 | 19,555 | -200 | -1% | 192 |
| 2022/06/16 | 19,780 | 19,940 | 19,755 | 19,755 | +100 | +0.5% | 242 |
| 2022/06/15 | 19,790 | 19,820 | 19,655 | 19,655 | -60 | -0.3% | 286 |
| 2022/06/14 | 20,245 | 20,245 | 19,660 | 19,715 | -145 | -0.7% | 1,320 |
| 2022/06/13 | 19,815 | 19,895 | 19,780 | 19,860 | -180 | -0.9% | 1,386 |
| 2022/06/10 | 20,025 | 20,130 | 20,025 | 20,040 | -110 | -0.5% | 64 |
| 2022/06/09 | 20,080 | 20,170 | 20,040 | 20,150 | +55 | +0.3% | 69 |
| 2022/06/08 | 19,995 | 20,100 | 19,995 | 20,095 | +70 | +0.3% | 44 |
| 2022/06/07 | 19,875 | 20,065 | 19,875 | 20,025 | +230 | +1.2% | 86 |
| 2022/06/06 | 19,660 | 19,795 | 19,660 | 19,795 | +115 | +0.6% | 84 |
| 2022/06/03 | 19,855 | 19,855 | 19,660 | 19,680 | -5 | ±0% | 25 |
| 2022/06/02 | 19,745 | 19,745 | 19,650 | 19,685 | -85 | -0.4% | 34 |
| 2022/06/01 | 19,480 | 19,770 | 19,480 | 19,770 | +330 | +1.7% | 52 |
| 2022/05/31 | 19,560 | 19,620 | 19,440 | 19,440 | -200 | -1% | 57 |
| 2022/05/30 | 19,510 | 19,685 | 19,500 | 19,640 | +200 | +1% | 45 |
| 2022/05/27 | 19,550 | 19,550 | 19,435 | 19,440 | +5 | ±0% | 36 |
| 2022/05/26 | 19,370 | 19,480 | 19,370 | 19,435 | +35 | +0.2% | 20 |
| 2022/05/25 | 19,410 | 19,410 | 19,350 | 19,400 | +25 | +0.1% | 7 |
| 2022/05/24 | 19,605 | 19,605 | 19,365 | 19,375 | -130 | -0.7% | 165 |
| 2022/05/23 | 19,430 | 19,560 | 19,430 | 19,505 | +145 | +0.7% | 54 |
| 2022/05/20 | 19,275 | 19,370 | 19,230 | 19,360 | +90 | +0.5% | 716 |
| 2022/05/19 | 19,045 | 19,290 | 19,035 | 19,270 | -100 | -0.5% | 141 |
| 2022/05/18 | 19,375 | 19,380 | 19,280 | 19,370 | +115 | +0.6% | 464 |
| 2022/05/17 | 19,325 | 19,360 | 19,255 | 19,255 | +50 | +0.3% | 63 |
| 2022/05/16 | 19,500 | 19,500 | 19,205 | 19,205 | -140 | -0.7% | 108 |
| 2022/05/13 | 19,160 | 19,345 | 19,090 | 19,345 | +185 | +1% | 117 |
| 2022/05/12 | 19,125 | 19,220 | 19,125 | 19,160 | -15 | -0.1% | 157 |
| 2022/05/11 | 19,320 | 19,320 | 19,170 | 19,175 | -395 | -2% | 1,185 |
| 2022/05/10 | 19,475 | 19,570 | 19,370 | 19,570 | -55 | -0.3% | 1,081 |
| 2022/05/09 | 19,680 | 19,680 | 19,585 | 19,625 | -85 | -0.4% | 59 |
| 2022/05/06 | 19,465 | 19,760 | 19,465 | 19,710 | +180 | +0.9% | 153 |
| 2022/05/02 | 19,195 | 19,530 | 19,195 | 19,530 | +80 | +0.4% | 109 |
| 2022/04/28 | 19,160 | 19,450 | 19,160 | 19,450 | +455 | +2.4% | 174 |
| 2022/04/27 | 19,055 | 19,075 | 18,960 | 18,995 | -215 | -1.1% | 63 |
| 2022/04/26 | 19,630 | 19,630 | 19,190 | 19,210 | -40 | -0.2% | 40 |
| 2022/04/25 | 19,260 | 19,285 | 19,175 | 19,250 | -345 | -1.8% | 385 |
| 2022/04/22 | 19,620 | 19,620 | 19,435 | 19,595 | -170 | -0.9% | 1,295 |
| 2022/04/21 | 19,675 | 19,785 | 19,645 | 19,765 | +95 | +0.5% | 649 |
| 2022/04/20 | 19,500 | 19,670 | 19,500 | 19,670 | +270 | +1.4% | 541 |
| 2022/04/19 | 19,400 | 19,400 | 19,320 | 19,400 | +215 | +1.1% | 574 |
| 2022/04/18 | 19,100 | 19,185 | 19,065 | 19,185 | -10 | -0.1% | 59 |
| 2022/04/15 | 19,160 | 19,220 | 19,120 | 19,195 | -75 | -0.4% | 143 |
| 2022/04/14 | 19,140 | 19,270 | 19,140 | 19,270 | +205 | +1.1% | 195 |
701～
750
件表示中 / 1945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
