Ｏｎｅ ＥＴＦ ＴＯＰＩＸ高配当株グロース指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 1,069 | 1,072 | 1,068.5 | 1,071 | -11 | -1% | 220 |
| 2026/07/23 | 1,086.5 | 1,086.5 | 1,082 | 1,082 | +2 | +0.2% | 430 |
| 2026/07/22 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 1,040 |
| 2026/07/21 | 1,102.5 | 1,102.5 | 1,073.5 | 1,080 | +6 | +0.6% | 820 |
| 2026/07/17 | 1,097.5 | 1,097.5 | 1,061 | 1,074 | -17.5 | -1.6% | 560 |
| 2026/07/16 | 1,088.5 | 1,091.5 | 1,088 | 1,091.5 | -2 | -0.2% | 180 |
| 2026/07/15 | 1,122.5 | 1,122.5 | 1,087.5 | 1,093.5 | +1 | +0.1% | 510 |
| 2026/07/14 | 1,092.5 | 1,092.5 | 1,092.5 | 1,092.5 | +18.5 | +1.7% | 20 |
| 2026/07/13 | 1,099.5 | 1,099.5 | 1,074 | 1,074 | -6.5 | -0.6% | 240 |
| 2026/07/10 | 1,076 | 1,082.5 | 1,076 | 1,080.5 | +4.5 | +0.4% | 290 |
| 2026/07/09 | 1,061.5 | 1,077.5 | 1,061.5 | 1,076 | -11 | -1% | 570 |
| 2026/07/08 | 1,116 | 1,116 | 1,072.5 | 1,087 | -13 | -1.2% | 15,840 |
| 2026/07/07 | 1,099.5 | 1,129.5 | 1,083.5 | 1,100 | -12 | -1.1% | 1,730 |
| 2026/07/06 | 1,127.5 | 1,127.5 | 1,097.5 | 1,112 | +14.5 | +1.3% | 58,540 |
| 2026/07/03 | 1,080 | 1,128 | 1,080 | 1,097.5 | +17.5 | +1.6% | 960 |
| 2026/07/02 | 1,172.5 | 1,172.5 | 1,079.5 | 1,080 | -2.5 | -0.2% | 34,390 |
| 2026/07/01 | 1,195.5 | 1,195.5 | 1,080 | 1,082.5 | +7 | +0.7% | 760 |
| 2026/06/30 | 1,070 | 1,084 | 1,070 | 1,075.5 | -5.5 | -0.5% | 1,100 |
| 2026/06/29 | 1,137.5 | 1,137.5 | 1,077 | 1,081 | +0.5 | ±0% | 140 |
| 2026/06/26 | 1,066 | 1,080.5 | 1,066 | 1,080.5 | +5 | +0.5% | 710 |
| 2026/06/25 | 1,068 | 1,097 | 1,068 | 1,075.5 | +3.5 | +0.3% | 220 |
| 2026/06/24 | 1,070 | 1,072 | 1,057 | 1,072 | -3 | -0.3% | 150 |
| 2026/06/23 | 1,083 | 1,098 | 1,075 | 1,075 | -4 | -0.4% | 2,230 |
| 2026/06/22 | 1,245.5 | 1,395 | 1,075 | 1,079 | -16.5 | -1.5% | 4,630 |
| 2026/06/19 | 1,150 | 1,150 | 1,067 | 1,095.5 | +30.5 | +2.9% | 1,110 |
| 2026/06/18 | 1,062 | 1,080 | 1,062 | 1,065 | +3 | +0.3% | 770 |
| 2026/06/17 | 1,030 | 1,079 | 1,030 | 1,062 | +32 | +3.1% | 2,460 |
| 2026/06/16 | 1,012.5 | 1,030 | 1,011.5 | 1,030 | -5.5 | -0.5% | 1,720 |
| 2026/06/15 | 1,040.5 | 1,040.5 | 1,027.5 | 1,035.5 | -1 | -0.1% | 2,230 |
| 2026/06/12 | 1,037 | 1,037 | 1,036.5 | 1,036.5 | +5.5 | +0.5% | 70 |
| 2026/06/11 | 1,042 | 1,042 | 1,015 | 1,031 | +1 | +0.1% | 3,700 |
| 2026/06/10 | 1,035 | 1,035 | 1,030 | 1,030 | -5 | -0.5% | 80 |
| 2026/06/09 | 1,035 | 1,035 | 1,035 | 1,035 | +16.5 | +1.6% | 10 |
| 2026/06/08 | 1,028 | 1,028 | 1,018.5 | 1,018.5 | -6.5 | -0.6% | 150 |
| 2026/06/05 | 1,026 | 1,029 | 1,025 | 1,025 | -4 | -0.4% | 40 |
| 2026/06/04 | 1,017.5 | 1,043 | 1,017.5 | 1,029 | -9 | -0.9% | 80 |
| 2026/06/03 | 1,047 | 1,047.5 | 1,030.5 | 1,038 | +18 | +1.8% | 270 |
| 2026/06/02 | 1,044 | 1,044 | 1,015 | 1,020 | -15.5 | -1.5% | 1,010 |
| 2026/06/01 | 1,045.5 | 1,045.5 | 1,016 | 1,035.5 | -4 | -0.4% | 2,030 |
| 2026/05/29 | 1,025 | 1,039.5 | 1,025 | 1,039.5 | +13.5 | +1.3% | 50 |
| 2026/05/28 | 1,032 | 1,032 | 1,026 | 1,026 | -1 | -0.1% | 190 |
| 2026/05/27 | 1,048.5 | 1,048.5 | 1,025.5 | 1,027 | -11 | -1.1% | 250 |
| 2026/05/26 | 1,040 | 1,040 | 1,025.5 | 1,038 | +11.5 | +1.1% | 230 |
| 2026/05/25 | 1,053 | 1,053 | 1,023.5 | 1,026.5 | -7.5 | -0.7% | 1,190 |
| 2026/05/22 | 1,047 | 1,047 | 1,030 | 1,034 | +16.5 | +1.6% | 80 |
| 2026/05/21 | 1,020 | 1,020 | 1,015 | 1,017.5 | +2.5 | +0.2% | 210 |
| 2026/05/20 | 1,030 | 1,030 | 1,015 | 1,015 | -22.5 | -2.2% | 1,770 |
| 2026/05/19 | 1,043 | 1,043 | 1,037.5 | 1,037.5 | +0.5 | ±0% | 200 |
| 2026/05/18 | 1,026 | 1,037 | 1,026 | 1,037 | +8 | +0.8% | 160 |
| 2026/05/15 | 1,059 | 1,059 | 1,029 | 1,029 | ±0 | ±0% | 690 |
1～
50
件表示中 / 84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
