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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 31,230 | 31,400 | 31,190 | 31,400 | +100 | +0.3% | 461 |
| 2025/02/17 | 31,370 | 31,370 | 31,170 | 31,300 | +70 | +0.2% | 162 |
| 2025/02/14 | 31,480 | 31,480 | 31,180 | 31,230 | -190 | -0.6% | 185 |
| 2025/02/13 | 31,090 | 31,450 | 31,090 | 31,420 | +420 | +1.4% | 3,153 |
| 2025/02/12 | 31,400 | 31,400 | 30,940 | 31,000 | -80 | -0.3% | 419 |
| 2025/02/10 | 31,100 | 31,150 | 30,990 | 31,080 | +80 | +0.3% | 3,805 |
| 2025/02/07 | 30,970 | 31,040 | 30,900 | 31,000 | ±0 | ±0% | 108 |
| 2025/02/06 | 30,880 | 31,000 | 30,850 | 31,000 | +230 | +0.7% | 111 |
| 2025/02/05 | 30,890 | 30,900 | 30,690 | 30,770 | -20 | -0.1% | 453 |
| 2025/02/04 | 31,100 | 31,100 | 30,750 | 30,790 | -10 | ±0% | 772 |
| 2025/02/03 | 31,350 | 31,350 | 30,780 | 30,800 | -590 | -1.9% | 11,593 |
| 2025/01/31 | 31,390 | 31,480 | 31,150 | 31,390 | +100 | +0.3% | 729 |
| 2025/01/30 | 31,150 | 31,310 | 31,100 | 31,290 | +140 | +0.4% | 385 |
| 2025/01/29 | 31,060 | 31,250 | 31,060 | 31,150 | +50 | +0.2% | 187 |
| 2025/01/28 | 30,980 | 31,190 | 30,980 | 31,100 | +160 | +0.5% | 1,552 |
| 2025/01/27 | 31,050 | 31,070 | 30,870 | 30,940 | +240 | +0.8% | 2,263 |
| 2025/01/24 | 30,730 | 30,880 | 30,670 | 30,700 | +80 | +0.3% | 452 |
| 2025/01/23 | 30,540 | 30,670 | 30,490 | 30,620 | -10 | ±0% | 1,719 |
| 2025/01/22 | 30,590 | 30,660 | 30,540 | 30,630 | +80 | +0.3% | 550 |
| 2025/01/21 | 30,590 | 30,600 | 30,430 | 30,550 | +90 | +0.3% | 306 |
| 2025/01/20 | 30,300 | 30,550 | 30,300 | 30,460 | +210 | +0.7% | 538 |
| 2025/01/17 | 30,230 | 30,250 | 30,020 | 30,250 | -30 | -0.1% | 1,258 |
| 2025/01/16 | 30,300 | 30,400 | 30,260 | 30,280 | +30 | +0.1% | 830 |
| 2025/01/15 | 30,760 | 30,760 | 30,210 | 30,250 | -110 | -0.4% | 1,066 |
| 2025/01/14 | 30,890 | 30,890 | 30,220 | 30,360 | -380 | -1.2% | 6,762 |
| 2025/01/10 | 31,090 | 31,090 | 30,700 | 30,740 | -160 | -0.5% | 521 |
| 2025/01/09 | 31,150 | 31,300 | 30,820 | 30,900 | -360 | -1.2% | 501 |
| 2025/01/08 | 31,330 | 31,430 | 31,200 | 31,260 | -120 | -0.4% | 329 |
| 2025/01/07 | 31,930 | 32,060 | 31,320 | 31,380 | -220 | -0.7% | 955 |
| 2025/01/06 | 31,770 | 31,770 | 31,410 | 31,600 | -460 | -1.4% | 2,411 |
| 2024/12/30 | 31,700 | 32,060 | 31,550 | 32,060 | +370 | +1.2% | 825 |
| 2024/12/27 | 31,610 | 31,690 | 31,420 | 31,690 | +350 | +1.1% | 892 |
| 2024/12/26 | 31,170 | 31,350 | 31,100 | 31,340 | +280 | +0.9% | 553 |
| 2024/12/25 | 31,250 | 31,250 | 30,900 | 31,060 | -140 | -0.4% | 540 |
| 2024/12/24 | 31,160 | 31,200 | 31,040 | 31,200 | +200 | +0.6% | 1,747 |
| 2024/12/23 | 30,800 | 31,030 | 30,800 | 31,000 | +150 | +0.5% | 962 |
| 2024/12/20 | 31,120 | 31,120 | 30,850 | 30,850 | +50 | +0.2% | 2,006 |
| 2024/12/19 | 30,700 | 31,060 | 30,670 | 30,800 | -60 | -0.2% | 188 |
| 2024/12/18 | 30,900 | 31,060 | 30,840 | 30,860 | -100 | -0.3% | 593 |
| 2024/12/17 | 31,100 | 31,300 | 30,960 | 30,960 | -200 | -0.6% | 238 |
| 2024/12/16 | 31,220 | 31,250 | 31,140 | 31,160 | +20 | +0.1% | 948 |
| 2024/12/13 | 31,260 | 31,260 | 30,960 | 31,140 | -210 | -0.7% | 243 |
| 2024/12/12 | 31,210 | 31,370 | 31,210 | 31,350 | +270 | +0.9% | 400 |
| 2024/12/11 | 31,130 | 31,130 | 30,990 | 31,080 | +100 | +0.3% | 77 |
| 2024/12/10 | 31,280 | 31,330 | 30,980 | 30,980 | -160 | -0.5% | 389 |
| 2024/12/09 | 31,290 | 31,290 | 31,030 | 31,140 | +160 | +0.5% | 2,569 |
| 2024/12/06 | 31,170 | 31,170 | 30,900 | 30,980 | -80 | -0.3% | 335 |
| 2024/12/05 | 31,180 | 31,180 | 30,980 | 31,060 | +80 | +0.3% | 3,056 |
| 2024/12/04 | 31,500 | 31,500 | 30,980 | 30,980 | -370 | -1.2% | 348 |
| 2024/12/03 | 31,090 | 31,480 | 31,090 | 31,350 | +370 | +1.2% | 552 |
51～
100
件表示中 / 1942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
