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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 20,620 | 20,620 | 20,600 | 20,600 | +80 | +0.4% | 16 |
| 2018/07/26 | 20,500 | 20,520 | 20,470 | 20,520 | +220 | +1.1% | 14 |
| 2018/07/25 | 20,300 | 20,300 | 20,300 | 20,300 | +20 | +0.1% | 6 |
| 2018/07/24 | 20,280 | 20,280 | 20,280 | 20,280 | +140 | +0.7% | 5 |
| 2018/07/23 | 20,100 | 20,140 | 20,100 | 20,140 | +130 | +0.6% | 12 |
| 2018/07/20 | 20,010 | 20,010 | 20,010 | 20,010 | -130 | -0.6% | 11 |
| 2018/07/19 | 20,140 | 20,140 | 20,140 | 20,140 | -50 | -0.2% | 1 |
| 2018/07/18 | 20,180 | 20,190 | 20,180 | 20,190 | +50 | +0.2% | 2 |
| 2018/07/17 | 20,140 | 20,140 | 20,140 | 20,140 | +280 | +1.4% | 13 |
| 2018/07/13 | 19,730 | 19,860 | 19,730 | 19,860 | +140 | +0.7% | 21 |
| 2018/07/12 | 19,720 | 19,720 | 19,720 | 19,720 | +110 | +0.6% | 7 |
| 2018/07/11 | 19,680 | 19,690 | 19,600 | 19,610 | -220 | -1.1% | 24 |
| 2018/07/10 | 19,960 | 19,960 | 19,830 | 19,830 | -130 | -0.7% | 6 |
| 2018/07/09 | 19,800 | 19,960 | 19,800 | 19,960 | +230 | +1.2% | 36 |
| 2018/07/06 | 19,680 | 19,730 | 19,660 | 19,730 | +240 | +1.2% | 20 |
| 2018/07/05 | 19,620 | 19,620 | 19,490 | 19,490 | -280 | -1.4% | 17 |
| 2018/07/04 | 19,770 | 19,770 | 19,770 | 19,770 | +370 | +1.9% | 6 |
| 2018/07/03 | 19,590 | 19,590 | 19,400 | 19,400 | -180 | -0.9% | 47 |
| 2018/07/02 | 20,040 | 20,040 | 19,580 | 19,580 | -490 | -2.4% | 33 |
| 2018/06/29 | 19,930 | 20,070 | 19,900 | 20,070 | +150 | +0.8% | 18 |
| 2018/06/28 | 19,920 | 19,920 | 19,920 | 19,920 | -270 | -1.3% | 2 |
| 2018/06/27 | 19,980 | 20,190 | 19,980 | 20,190 | +140 | +0.7% | 35 |
| 2018/06/26 | 20,050 | 20,050 | 20,050 | 20,050 | +120 | +0.6% | 4 |
| 2018/06/25 | 20,040 | 20,040 | 19,930 | 19,930 | -160 | -0.8% | 20 |
| 2018/06/22 | 20,090 | 20,090 | 20,090 | 20,090 | -150 | -0.7% | 9 |
| 2018/06/21 | 20,690 | 20,690 | 20,240 | 20,240 | +50 | +0.2% | 11 |
| 2018/06/20 | 20,660 | 20,660 | 20,130 | 20,190 | +30 | +0.1% | 6 |
| 2018/06/19 | 20,160 | 20,160 | 20,160 | 20,160 | -220 | -1.1% | 19 |
| 2018/06/18 | 20,380 | 20,380 | 20,380 | 20,380 | -190 | -0.9% | 16 |
| 2018/06/15 | 20,570 | 20,570 | 20,570 | 20,570 | -60 | -0.3% | 2 |
| 2018/06/14 | 20,630 | 20,630 | 20,630 | 20,630 | -110 | -0.5% | 11 |
| 2018/06/13 | 20,570 | 20,740 | 20,570 | 20,740 | +170 | +0.8% | 3 |
| 2018/06/12 | 20,570 | 20,570 | 20,570 | 20,570 | +50 | +0.2% | 7 |
| 2018/06/11 | 20,450 | 20,520 | 20,450 | 20,520 | +60 | +0.3% | 10 |
| 2018/06/08 | 20,460 | 20,460 | 20,460 | 20,460 | -110 | -0.5% | 3 |
| 2018/06/07 | 20,540 | 20,570 | 20,540 | 20,570 | +20 | +0.1% | 18 |
| 2018/06/06 | 20,550 | 20,550 | 20,550 | 20,550 | +90 | +0.4% | 69 |
| 2018/06/05 | 20,950 | 20,950 | 20,410 | 20,460 | +10 | ±0% | 78 |
| 2018/06/04 | 20,680 | 20,680 | 20,420 | 20,450 | +270 | +1.3% | 112 |
| 2018/06/01 | 20,200 | 20,220 | 20,180 | 20,180 | -30 | -0.1% | 84 |
| 2018/05/31 | 20,210 | 20,210 | 20,210 | 20,210 | -180 | -0.9% | 71 |
| 2018/05/30 | 20,390 | 20,390 | 20,390 | 20,390 | ±0 | ±0% | 2 |
| 2018/05/29 | 19,960 | 20,390 | 19,960 | 20,390 | - | - | 3 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 20,550 | 20,550 | 20,510 | 20,510 | -80 | -0.4% | 4 |
| 2018/05/24 | 20,710 | 20,710 | 20,590 | 20,590 | -210 | -1% | 9 |
| 2018/05/23 | 20,780 | 20,800 | 20,780 | 20,800 | -50 | -0.2% | 6 |
| 2018/05/22 | 20,850 | 20,850 | 20,850 | 20,850 | - | - | 1 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 21,430 | 21,430 | 20,890 | 20,950 | +20 | +0.1% | 6 |
1651～
1700
件表示中 / 1943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
