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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/04/13 | 18,925 | 19,065 | 18,925 | 19,065 | +105 | +0.6% | 116 |
| 2022/04/12 | 19,100 | 19,130 | 18,915 | 18,960 | -105 | -0.6% | 142 |
| 2022/04/11 | 19,000 | 19,155 | 19,000 | 19,065 | +55 | +0.3% | 263 |
| 2022/04/08 | 19,050 | 19,100 | 18,930 | 19,010 | +60 | +0.3% | 409 |
| 2022/04/07 | 18,895 | 18,965 | 18,830 | 18,950 | -600 | -3.1% | 552 |
| 2022/04/06 | 19,740 | 20,135 | 19,550 | 19,550 | -220 | -1.1% | 4,478 |
| 2022/04/05 | 19,890 | 19,890 | 19,760 | 19,770 | -140 | -0.7% | 2,736 |
| 2022/04/04 | 19,900 | 19,980 | 19,850 | 19,910 | +5 | ±0% | 2,874 |
| 2022/04/01 | 19,655 | 19,930 | 19,650 | 19,905 | +95 | +0.5% | 1,710 |
| 2022/03/31 | 19,900 | 19,975 | 19,790 | 19,810 | -280 | -1.4% | 141 |
| 2022/03/30 | 20,205 | 20,205 | 19,880 | 20,090 | -60 | -0.3% | 166 |
| 2022/03/29 | 20,140 | 20,180 | 20,120 | 20,150 | -10 | ±0% | 84 |
| 2022/03/28 | 20,250 | 20,280 | 20,155 | 20,160 | +10 | ±0% | 161 |
| 2022/03/25 | 20,160 | 20,220 | 20,090 | 20,150 | +65 | +0.3% | 184 |
| 2022/03/24 | 20,100 | 20,100 | 19,980 | 20,085 | -165 | -0.8% | 38 |
| 2022/03/23 | 20,190 | 20,250 | 20,110 | 20,250 | +215 | +1.1% | 192 |
| 2022/03/22 | 19,935 | 20,075 | 19,920 | 20,035 | +370 | +1.9% | 124 |
| 2022/03/18 | 19,580 | 19,665 | 19,575 | 19,665 | +35 | +0.2% | 101 |
| 2022/03/17 | 19,790 | 19,790 | 19,475 | 19,630 | +240 | +1.2% | 597 |
| 2022/03/16 | 19,395 | 19,415 | 19,340 | 19,390 | +45 | +0.2% | 250 |
| 2022/03/15 | 19,225 | 19,355 | 19,190 | 19,345 | +250 | +1.3% | 79 |
| 2022/03/14 | 19,345 | 19,345 | 19,070 | 19,095 | +150 | +0.8% | 87 |
| 2022/03/11 | 18,950 | 18,950 | 18,825 | 18,945 | -10 | -0.1% | 976 |
| 2022/03/10 | 18,385 | 19,010 | 18,385 | 18,955 | +570 | +3.1% | 76 |
| 2022/03/09 | 18,350 | 18,485 | 18,350 | 18,385 | +15 | +0.1% | 62 |
801～
850
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
