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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 19,120 | 19,220 | 19,120 | 19,220 | +230 | +1.2% | 31 |
| 2021/07/26 | 19,080 | 19,100 | 18,980 | 18,990 | +90 | +0.5% | 59 |
| 2021/07/21 | 18,930 | 19,000 | 18,900 | 18,900 | +180 | +1% | 337 |
| 2021/07/20 | 18,890 | 18,890 | 18,670 | 18,720 | -170 | -0.9% | 67 |
| 2021/07/19 | 19,230 | 19,230 | 18,850 | 18,890 | -340 | -1.8% | 170 |
| 2021/07/16 | 19,100 | 19,240 | 19,100 | 19,230 | +40 | +0.2% | 51 |
| 2021/07/15 | 19,370 | 19,370 | 19,190 | 19,190 | -200 | -1% | 135 |
| 2021/07/14 | 19,310 | 19,450 | 19,310 | 19,390 | +10 | +0.1% | 33 |
| 2021/07/13 | 19,270 | 19,380 | 19,270 | 19,380 | +270 | +1.4% | 63 |
| 2021/07/12 | 19,020 | 19,240 | 19,020 | 19,110 | +360 | +1.9% | 153 |
| 2021/07/09 | 18,820 | 18,890 | 18,490 | 18,750 | -50 | -0.3% | 439 |
| 2021/07/08 | 18,910 | 18,910 | 18,800 | 18,800 | -110 | -0.6% | 622 |
| 2021/07/07 | 18,910 | 19,020 | 18,910 | 18,910 | -380 | -2% | 160 |
| 2021/07/06 | 19,250 | 19,300 | 19,250 | 19,290 | +90 | +0.5% | 12 |
| 2021/07/05 | 19,240 | 19,240 | 19,140 | 19,200 | +90 | +0.5% | 49 |
| 2021/07/02 | 19,450 | 19,450 | 19,100 | 19,110 | +60 | +0.3% | 32 |
| 2021/07/01 | 19,140 | 19,140 | 18,980 | 19,050 | -90 | -0.5% | 126 |
| 2021/06/30 | 19,160 | 19,530 | 19,110 | 19,140 | +110 | +0.6% | 35 |
| 2021/06/29 | 19,680 | 19,680 | 19,020 | 19,030 | -280 | -1.5% | 183 |
| 2021/06/28 | 19,640 | 19,640 | 19,290 | 19,310 | +70 | +0.4% | 107 |
| 2021/06/25 | 19,280 | 19,280 | 19,200 | 19,240 | +160 | +0.8% | 726 |
| 2021/06/24 | 19,340 | 19,340 | 19,050 | 19,080 | -40 | -0.2% | 89 |
| 2021/06/23 | 19,140 | 19,210 | 19,120 | 19,120 | -80 | -0.4% | 75 |
| 2021/06/22 | 18,990 | 19,210 | 18,990 | 19,200 | +600 | +3.2% | 2,147 |
| 2021/06/21 | 18,770 | 18,770 | 18,570 | 18,600 | -510 | -2.7% | 2,155 |
| 2021/06/18 | 19,190 | 19,190 | 19,070 | 19,110 | -210 | -1.1% | 640 |
| 2021/06/17 | 19,440 | 19,440 | 19,320 | 19,320 | -110 | -0.6% | 109 |
| 2021/06/16 | 19,430 | 19,450 | 19,430 | 19,430 | +80 | +0.4% | 6 |
| 2021/06/15 | 19,330 | 19,400 | 19,310 | 19,350 | +30 | +0.2% | 88 |
| 2021/06/14 | 19,480 | 19,480 | 19,320 | 19,320 | -10 | -0.1% | 191 |
| 2021/06/11 | 19,400 | 19,400 | 19,250 | 19,330 | -110 | -0.6% | 223 |
| 2021/06/10 | 19,450 | 19,470 | 19,370 | 19,440 | -80 | -0.4% | 170 |
| 2021/06/09 | 19,560 | 19,570 | 19,520 | 19,520 | -10 | -0.1% | 558 |
| 2021/06/08 | 19,460 | 19,560 | 19,460 | 19,530 | +40 | +0.2% | 125 |
| 2021/06/07 | 19,540 | 19,540 | 19,420 | 19,490 | +50 | +0.3% | 2,049 |
| 2021/06/04 | 19,410 | 19,490 | 19,380 | 19,440 | -60 | -0.3% | 184 |
| 2021/06/03 | 19,430 | 19,560 | 19,430 | 19,500 | +40 | +0.2% | 33 |
| 2021/06/02 | 19,290 | 19,460 | 19,290 | 19,460 | +190 | +1% | 31 |
| 2021/06/01 | 19,370 | 19,370 | 19,230 | 19,270 | +20 | +0.1% | 9 |
| 2021/05/31 | 19,420 | 19,420 | 19,220 | 19,250 | -320 | -1.6% | 51 |
| 2021/05/28 | 19,520 | 19,570 | 19,520 | 19,570 | +290 | +1.5% | 11 |
| 2021/05/27 | 19,350 | 19,360 | 19,280 | 19,280 | -160 | -0.8% | 9 |
| 2021/05/26 | 19,440 | 19,440 | 19,440 | 19,440 | -230 | -1.2% | 1 |
| 2021/05/25 | 19,710 | 19,710 | 19,630 | 19,670 | ±0 | ±0% | 14 |
| 2021/05/24 | 19,500 | 19,720 | 19,500 | 19,670 | +250 | +1.3% | 35 |
| 2021/05/21 | 19,900 | 19,900 | 19,420 | 19,420 | -80 | -0.4% | 6 |
| 2021/05/20 | 19,490 | 19,500 | 19,490 | 19,500 | +30 | +0.2% | 8 |
| 2021/05/19 | 19,560 | 19,560 | 19,460 | 19,470 | -220 | -1.1% | 34 |
| 2021/05/18 | 19,460 | 19,690 | 19,460 | 19,690 | +340 | +1.8% | 216 |
| 2021/05/17 | 19,560 | 19,560 | 19,320 | 19,350 | -90 | -0.5% | 244 |
1001～
1050
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
