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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 32,070 | 32,070 | 31,530 | 31,600 | -270 | -0.8% | 513 |
| 2024/07/05 | 32,450 | 32,470 | 31,820 | 31,870 | -320 | -1% | 632 |
| 2024/07/04 | 32,000 | 32,190 | 31,890 | 32,190 | +340 | +1.1% | 227 |
| 2024/07/03 | 32,000 | 32,000 | 31,630 | 31,850 | +70 | +0.2% | 782 |
| 2024/07/02 | 31,540 | 31,880 | 31,540 | 31,780 | +250 | +0.8% | 138 |
| 2024/07/01 | 31,700 | 31,700 | 31,500 | 31,530 | +220 | +0.7% | 550 |
| 2024/06/28 | 31,240 | 31,450 | 31,240 | 31,310 | +140 | +0.4% | 261 |
| 2024/06/27 | 31,190 | 31,190 | 30,800 | 31,170 | +100 | +0.3% | 116 |
| 2024/06/26 | 31,080 | 31,180 | 30,940 | 31,070 | +20 | +0.1% | 2,315 |
| 2024/06/25 | 30,600 | 31,050 | 30,600 | 31,050 | +520 | +1.7% | 1,165 |
| 2024/06/24 | 30,300 | 30,540 | 30,300 | 30,530 | +160 | +0.5% | 353 |
| 2024/06/21 | 30,500 | 30,630 | 30,370 | 30,370 | +30 | +0.1% | 263 |
| 2024/06/20 | 30,430 | 30,430 | 30,120 | 30,340 | -30 | -0.1% | 481 |
| 2024/06/19 | 30,170 | 30,420 | 30,170 | 30,370 | +160 | +0.5% | 272 |
| 2024/06/18 | 30,300 | 30,300 | 30,100 | 30,210 | +170 | +0.6% | 104 |
| 2024/06/17 | 30,420 | 30,420 | 30,020 | 30,040 | -460 | -1.5% | 1,716 |
| 2024/06/14 | 30,140 | 30,500 | 30,140 | 30,500 | +300 | +1% | 176 |
| 2024/06/13 | 30,670 | 30,670 | 30,190 | 30,200 | -440 | -1.4% | 1,501 |
| 2024/06/12 | 30,680 | 30,680 | 30,590 | 30,640 | -110 | -0.4% | 215 |
| 2024/06/11 | 30,880 | 31,020 | 30,740 | 30,750 | -120 | -0.4% | 573 |
| 2024/06/10 | 30,490 | 30,870 | 30,490 | 30,870 | +350 | +1.1% | 299 |
| 2024/06/07 | 30,550 | 30,580 | 30,450 | 30,520 | ±0 | ±0% | 615 |
| 2024/06/06 | 30,630 | 30,680 | 30,490 | 30,520 | +60 | +0.2% | 1,139 |
| 2024/06/05 | 30,980 | 30,980 | 30,400 | 30,460 | -510 | -1.6% | 431 |
| 2024/06/04 | 31,360 | 31,360 | 30,880 | 30,970 | -350 | -1.1% | 319 |
| 2024/06/03 | 31,240 | 31,390 | 31,240 | 31,320 | +230 | +0.7% | 459 |
| 2024/05/31 | 30,630 | 31,090 | 30,630 | 31,090 | +460 | +1.5% | 467 |
| 2024/05/30 | 30,000 | 30,680 | 30,000 | 30,630 | -50 | -0.2% | 583 |
| 2024/05/29 | 30,840 | 31,050 | 30,660 | 30,680 | -190 | -0.6% | 347 |
| 2024/05/28 | 30,750 | 30,880 | 30,750 | 30,870 | +90 | +0.3% | 214 |
| 2024/05/27 | 30,600 | 30,780 | 30,500 | 30,780 | +270 | +0.9% | 3,673 |
| 2024/05/24 | 30,160 | 30,560 | 30,160 | 30,510 | -50 | -0.2% | 302 |
| 2024/05/23 | 30,530 | 30,560 | 30,150 | 30,560 | -60 | -0.2% | 468 |
| 2024/05/22 | 30,760 | 30,850 | 30,590 | 30,620 | -250 | -0.8% | 316 |
| 2024/05/21 | 30,880 | 31,120 | 30,850 | 30,870 | -10 | ±0% | 272 |
| 2024/05/20 | 30,420 | 30,930 | 30,420 | 30,880 | +400 | +1.3% | 610 |
| 2024/05/17 | 30,420 | 30,480 | 30,180 | 30,480 | +130 | +0.4% | 284 |
| 2024/05/16 | 30,400 | 30,440 | 30,120 | 30,350 | -100 | -0.3% | 448 |
| 2024/05/15 | 30,580 | 30,730 | 30,400 | 30,450 | -210 | -0.7% | 307 |
| 2024/05/14 | 30,630 | 30,880 | 30,340 | 30,660 | -20 | -0.1% | 617 |
| 2024/05/13 | 30,780 | 30,780 | 30,600 | 30,680 | +10 | ±0% | 990 |
| 2024/05/10 | 30,600 | 30,940 | 30,550 | 30,670 | +120 | +0.4% | 1,501 |
| 2024/05/09 | 30,210 | 30,590 | 30,210 | 30,550 | +360 | +1.2% | 2,684 |
| 2024/05/08 | 30,360 | 30,370 | 30,090 | 30,190 | -240 | -0.8% | 714 |
| 2024/05/07 | 30,620 | 30,620 | 30,270 | 30,430 | +60 | +0.2% | 831 |
| 2024/05/02 | 30,380 | 30,380 | 30,230 | 30,370 | -30 | -0.1% | 214 |
| 2024/05/01 | 30,550 | 30,550 | 30,180 | 30,400 | -180 | -0.6% | 1,478 |
| 2024/04/30 | 30,590 | 30,590 | 30,230 | 30,580 | +390 | +1.3% | 539 |
| 2024/04/26 | 30,090 | 30,190 | 29,760 | 30,190 | +340 | +1.1% | 327 |
| 2024/04/25 | 30,280 | 30,280 | 29,840 | 29,850 | -430 | -1.4% | 567 |
201～
250
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
