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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 19,500 | 19,500 | 19,330 | 19,440 | +340 | +1.8% | 79 |
| 2021/05/13 | 19,020 | 19,240 | 19,020 | 19,100 | -90 | -0.5% | 21 |
| 2021/05/12 | 19,450 | 19,470 | 19,140 | 19,190 | -280 | -1.4% | 3,278 |
| 2021/05/11 | 19,820 | 19,820 | 19,470 | 19,470 | -370 | -1.9% | 82 |
| 2021/05/10 | 19,740 | 19,840 | 19,740 | 19,840 | +120 | +0.6% | 21 |
| 2021/05/07 | 19,690 | 19,790 | 19,690 | 19,720 | +210 | +1.1% | 15 |
| 2021/05/06 | 19,370 | 19,660 | 19,370 | 19,510 | +380 | +2% | 667 |
| 2021/04/30 | 19,200 | 19,200 | 19,090 | 19,130 | -100 | -0.5% | 117 |
| 2021/04/28 | 19,280 | 19,280 | 19,210 | 19,230 | +30 | +0.2% | 56 |
| 2021/04/27 | 19,230 | 19,230 | 19,200 | 19,200 | -50 | -0.3% | 109 |
| 2021/04/26 | 19,300 | 19,300 | 19,210 | 19,250 | +50 | +0.3% | 216 |
| 2021/04/23 | 19,220 | 19,230 | 19,170 | 19,200 | -140 | -0.7% | 122 |
| 2021/04/22 | 19,350 | 19,400 | 19,330 | 19,340 | +170 | +0.9% | 93 |
| 2021/04/21 | 19,250 | 19,250 | 19,070 | 19,170 | -330 | -1.7% | 1,159 |
| 2021/04/20 | 19,670 | 19,670 | 19,500 | 19,500 | -340 | -1.7% | 213 |
| 2021/04/19 | 19,930 | 19,940 | 19,840 | 19,840 | -70 | -0.4% | 98 |
| 2021/04/16 | 19,880 | 19,910 | 19,810 | 19,910 | +60 | +0.3% | 58 |
| 2021/04/15 | 19,990 | 19,990 | 19,850 | 19,850 | +150 | +0.8% | 3 |
| 2021/04/14 | 19,780 | 19,780 | 19,680 | 19,700 | -240 | -1.2% | 13 |
| 2021/04/13 | 19,990 | 19,990 | 19,940 | 19,940 | +80 | +0.4% | 87 |
| 2021/04/12 | 19,970 | 19,970 | 19,810 | 19,860 | +50 | +0.3% | 50 |
| 2021/04/09 | 19,900 | 20,000 | 19,810 | 19,810 | +50 | +0.3% | 77 |
| 2021/04/08 | 20,000 | 20,000 | 19,760 | 19,760 | -240 | -1.2% | 50 |
| 2021/04/07 | 19,820 | 20,000 | 19,780 | 20,000 | -60 | -0.3% | 252 |
| 2021/04/06 | 20,440 | 20,440 | 20,040 | 20,060 | -330 | -1.6% | 3,423 |
| 2021/04/05 | 20,270 | 20,390 | 20,210 | 20,390 | +220 | +1.1% | 1,208 |
| 2021/04/02 | 20,150 | 20,170 | 20,100 | 20,170 | -20 | -0.1% | 23 |
| 2021/04/01 | 20,500 | 20,500 | 20,180 | 20,190 | -240 | -1.2% | 1,020 |
| 2021/03/31 | 20,410 | 20,480 | 20,410 | 20,430 | -290 | -1.4% | 27 |
| 2021/03/30 | 20,650 | 20,720 | 20,500 | 20,720 | +190 | +0.9% | 193 |
| 2021/03/29 | 20,990 | 20,990 | 20,530 | 20,530 | -200 | -1% | 1,023 |
| 2021/03/26 | 20,780 | 20,810 | 20,730 | 20,730 | +180 | +0.9% | 39 |
| 2021/03/25 | 20,390 | 20,580 | 20,390 | 20,550 | +480 | +2.4% | 148 |
| 2021/03/24 | 20,330 | 20,400 | 20,000 | 20,070 | -610 | -2.9% | 1,244 |
| 2021/03/23 | 20,860 | 20,860 | 20,680 | 20,680 | -200 | -1% | 105 |
| 2021/03/22 | 21,080 | 21,080 | 20,800 | 20,880 | -160 | -0.8% | 1,592 |
| 2021/03/19 | 20,690 | 21,040 | 20,690 | 21,040 | +350 | +1.7% | 3,895 |
| 2021/03/18 | 20,430 | 20,690 | 20,430 | 20,690 | +420 | +2.1% | 146 |
| 2021/03/17 | 20,100 | 20,290 | 20,100 | 20,270 | +60 | +0.3% | 47 |
| 2021/03/16 | 20,220 | 20,290 | 20,210 | 20,210 | -10 | ±0% | 33 |
| 2021/03/15 | 19,940 | 20,230 | 19,940 | 20,220 | +280 | +1.4% | 91 |
| 2021/03/12 | 19,880 | 19,960 | 19,770 | 19,940 | +60 | +0.3% | 396 |
| 2021/03/11 | 19,870 | 19,960 | 19,800 | 19,880 | +140 | +0.7% | 336 |
| 2021/03/10 | 19,640 | 19,740 | 19,590 | 19,740 | -40 | -0.2% | 281 |
| 2021/03/09 | 19,640 | 19,780 | 19,550 | 19,780 | +370 | +1.9% | 214 |
| 2021/03/08 | 19,410 | 19,570 | 19,340 | 19,410 | +360 | +1.9% | 85 |
| 2021/03/05 | 18,970 | 19,050 | 18,970 | 19,050 | +150 | +0.8% | 4 |
| 2021/03/04 | 18,920 | 18,920 | 18,900 | 18,900 | ±0 | ±0% | 37 |
| 2021/03/03 | 19,150 | 19,150 | 18,840 | 18,900 | +150 | +0.8% | 6 |
| 2021/03/02 | 18,940 | 18,940 | 18,750 | 18,750 | -130 | -0.7% | 65 |
1051～
1100
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
