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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 19,970 | 19,970 | 19,850 | 19,900 | -150 | -0.7% | 105 |
| 2022/08/02 | 20,200 | 20,200 | 19,935 | 20,050 | -280 | -1.4% | 352 |
| 2022/08/01 | 20,250 | 20,330 | 20,250 | 20,330 | +85 | +0.4% | 76 |
| 2022/07/29 | 20,380 | 20,380 | 20,170 | 20,245 | -125 | -0.6% | 136 |
| 2022/07/28 | 20,470 | 20,470 | 20,295 | 20,370 | -40 | -0.2% | 71 |
| 2022/07/27 | 20,440 | 20,440 | 20,330 | 20,410 | -50 | -0.2% | 100 |
| 2022/07/26 | 20,365 | 20,480 | 20,365 | 20,460 | +115 | +0.6% | 43 |
| 2022/07/25 | 20,395 | 20,410 | 20,345 | 20,345 | -50 | -0.2% | 120 |
| 2022/07/22 | 20,335 | 20,395 | 20,275 | 20,395 | +15 | +0.1% | 168 |
| 2022/07/21 | 20,235 | 20,380 | 20,230 | 20,380 | +80 | +0.4% | 143 |
| 2022/07/20 | 20,215 | 20,300 | 20,215 | 20,300 | +320 | +1.6% | 53 |
| 2022/07/19 | 20,080 | 20,080 | 19,980 | 19,980 | +75 | +0.4% | 58 |
| 2022/07/15 | 20,000 | 20,000 | 19,800 | 19,905 | -160 | -0.8% | 305 |
| 2022/07/14 | 20,010 | 20,065 | 19,915 | 20,065 | -20 | -0.1% | 90 |
| 2022/07/13 | 20,095 | 20,095 | 20,060 | 20,085 | -15 | -0.1% | 30 |
| 2022/07/12 | 20,240 | 20,240 | 20,035 | 20,100 | -285 | -1.4% | 459 |
| 2022/07/11 | 20,225 | 20,385 | 20,225 | 20,385 | +315 | +1.6% | 163 |
| 2022/07/08 | 19,990 | 20,140 | 19,980 | 20,070 | +80 | +0.4% | 163 |
| 2022/07/07 | 19,965 | 20,015 | 19,965 | 19,990 | +260 | +1.3% | 24 |
| 2022/07/06 | 19,880 | 19,900 | 19,685 | 19,730 | -380 | -1.9% | 1,311 |
| 2022/07/05 | 20,040 | 20,115 | 20,040 | 20,110 | +155 | +0.8% | 563 |
| 2022/07/04 | 19,950 | 19,955 | 19,885 | 19,955 | +235 | +1.2% | 263 |
| 2022/07/01 | 20,040 | 20,040 | 19,720 | 19,720 | -260 | -1.3% | 68 |
| 2022/06/30 | 20,310 | 20,310 | 19,915 | 19,980 | -70 | -0.3% | 101 |
| 2022/06/29 | 20,530 | 20,530 | 20,050 | 20,050 | +15 | +0.1% | 52 |
| 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 |
751～
800
件表示中 / 2020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
