日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

One ETF 高配当日本株(1494)の株価時系列情報

One ETF 高配当日本株(1494)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 43,120 43,180 42,780 42,970 450
2026/06/16 43,310 43,420 42,610 42,880 409
2026/06/15 42,730 43,480 42,730 43,180 4,421
2026/06/12 42,150 42,620 42,150 42,300 2,666
2026/06/11 42,000 42,000 41,330 41,790 1,353
2026/06/10 42,100 42,200 41,900 42,000 1,686
2026/06/09 41,600 42,130 41,600 41,800 826
2026/06/08 41,500 41,740 41,200 41,610 4,999
2026/06/05 41,930 42,000 41,750 41,790 578
2026/06/04 41,750 41,770 41,460 41,720 1,318
2026/06/03 41,380 41,880 41,320 41,810 1,382
2026/06/02 41,100 41,430 40,770 41,400 1,298
2026/06/01 42,750 42,750 41,610 41,760 1,158
2026/05/29 41,900 42,720 41,900 42,480 3,664
2026/05/28 42,170 42,170 41,660 41,900 994
2026/05/27 42,310 42,380 42,080 42,170 1,191
2026/05/26 42,050 42,480 42,040 42,340 1,106
2026/05/25 41,880 42,400 41,880 42,190 1,002
2026/05/22 41,950 42,010 41,800 41,880 650
2026/05/21 41,860 42,300 41,570 42,020 2,117
2026/05/20 42,500 42,500 41,300 41,560 1,593
2026/05/19 42,140 42,360 42,030 42,250 505
2026/05/18 42,340 42,470 41,900 41,930 914
2026/05/15 42,620 42,770 42,100 42,340 1,672
2026/05/14 42,740 42,740 42,320 42,570 1,755
2026/05/13 42,440 42,690 42,270 42,450 5,466
2026/05/12 42,030 42,360 41,880 41,880 1,009
2026/05/11 41,460 41,990 41,460 41,760 1,093
2026/05/08 41,500 41,550 40,910 41,530 3,419
2026/05/07 41,470 41,920 41,310 41,650 2,748
2026/05/01 40,700 40,870 40,300 40,770 2,411
2026/04/30 41,000 41,000 40,590 40,810 4,029
2026/04/28 40,720 41,200 40,600 41,140 1,204
2026/04/27 40,730 40,730 40,100 40,630 945
2026/04/24 40,480 40,730 40,250 40,520 1,664
2026/04/23 40,850 40,850 40,270 40,710 2,828
2026/04/22 41,410 41,410 40,700 40,960 2,229
2026/04/21 41,510 41,630 41,350 41,350 275
2026/04/20 41,950 42,020 41,490 41,500 2,541
2026/04/17 41,820 41,820 41,530 41,690 625
2026/04/16 42,000 42,050 41,790 41,930 1,272
2026/04/15 42,300 42,300 41,650 41,860 820
2026/04/14 42,030 42,120 41,690 41,750 1,701
2026/04/13 42,150 42,230 41,690 41,870 2,590
2026/04/10 42,730 42,730 42,040 42,040 1,005
2026/04/09 42,770 42,840 42,030 42,030 1,828
2026/04/08 42,990 42,990 42,420 42,570 6,409
2026/04/07 41,570 41,840 41,380 41,640 1,904
2026/04/06 42,370 42,370 42,050 42,050 2,758
2026/04/03 42,140 42,230 41,910 42,230 807
2026/03/27 41,460 41,770 41,220 41,600 489
2026/03/26 41,730 41,790 41,180 41,480 729
2026/03/25 41,530 41,780 41,530 41,670 1,547
2026/03/24 40,730 40,930 40,530 40,640 2,070
2026/03/23 40,600 40,600 39,590 40,320 4,927
2026/03/19 42,020 42,070 41,110 41,300 3,950
2026/03/18 41,740 42,410 41,660 42,410 1,378
2026/03/17 41,720 41,880 41,280 41,430 2,604
2026/03/16 41,630 41,630 41,130 41,410 1,064
2026/03/13 41,150 41,770 41,130 41,640 2,080
2026/03/12 42,340 42,340 41,380 42,000 3,293
2026/03/11 42,600 43,160 42,600 42,710 3,102
2026/03/10 42,390 42,750 42,130 42,400 3,668
2026/03/09 41,730 41,790 40,920 41,690 6,878
2026/03/06 42,620 43,220 42,290 43,220 2,498
2026/03/05 43,520 43,760 42,840 43,110 7,663
2026/03/04 42,600 43,130 41,570 42,240 13,404
2026/03/03 45,000 45,090 43,810 43,920 5,842
2026/03/02 45,100 45,220 44,340 45,220 7,699
2026/02/27 45,250 45,800 45,050 45,800 1,602
2026/02/26 45,270 45,270 44,860 45,130 1,056
2026/02/25 45,010 45,010 44,570 44,850 1,436
2026/02/24 44,590 44,930 44,240 44,840 2,330
2026/02/20 44,900 44,900 44,350 44,660 2,219
2026/02/19 44,710 44,970 44,340 44,890 611
2026/02/18 43,930 44,500 43,930 44,480 694
2026/02/17 44,180 44,180 43,710 43,900 1,239
2026/02/16 44,250 44,250 43,900 43,990 2,975
2026/02/13 44,980 44,980 44,140 44,250 2,578
2026/02/12 44,410 45,040 44,410 44,990 2,276
2026/02/10 44,030 44,490 44,030 44,490 1,525
2026/02/09 44,430 44,500 43,510 43,720 5,069
2026/02/06 42,760 43,300 42,450 43,030 1,215
2026/02/05 43,100 43,100 42,580 42,710 1,730
2026/02/04 41,860 42,620 41,860 42,610 936
2026/02/03 41,430 42,040 41,300 41,950 2,507
2026/02/02 41,660 41,770 41,010 41,010 1,935
2026/01/30 41,250 41,330 40,980 41,290 1,951
2026/01/29 40,740 41,100 40,290 41,050 3,015
2026/01/28 41,500 41,500 40,870 40,910 3,980
2026/01/27 41,270 41,520 40,980 41,500 3,056
2026/01/26 41,660 41,660 41,330 41,390 1,847
2026/01/23 42,090 42,100 41,850 42,010 1,102
2026/01/22 41,470 41,920 41,470 41,890 3,466
2026/01/21 41,100 41,440 40,970 41,440 2,468
2026/01/20 42,040 42,040 41,480 41,730 1,897
2026/01/19 42,030 42,030 41,480 41,960 2,782
2026/01/16 41,950 42,030 41,570 42,030 3,842
2026/01/15 41,740 41,900 41,490 41,900 1,312
2026/01/14 41,250 41,650 41,250 41,650 1,892
2026/01/13 41,480 41,500 41,080 41,220 2,839
2026/01/09 40,890 40,920 40,580 40,780 2,314
2026/01/08 40,670 40,670 40,410 40,580 2,129
2026/01/07 40,400 40,700 40,240 40,670 772
2026/01/06 40,200 40,540 40,140 40,470 2,399
2026/01/05 39,910 40,100 39,830 39,930 3,269
2025/12/30 39,990 39,990 39,730 39,730 479
2025/12/29 39,960 39,960 39,750 39,830 1,605
2025/12/26 40,090 40,090 39,660 39,660 1,375
2025/12/25 39,970 39,970 39,650 39,800 1,861
2025/12/24 40,000 40,000 39,580 39,670 3,056
2025/12/23 39,870 39,900 39,640 39,900 630
2025/12/22 39,940 39,940 39,540 39,660 3,037
2025/12/19 39,420 39,780 39,300 39,650 1,332
2025/12/18 39,350 39,350 39,020 39,300 1,968
2025/12/17 39,250 39,280 38,920 39,040 1,093
2025/12/16 39,830 39,830 39,230 39,800 668
2025/12/15 39,630 39,680 39,260 39,680 1,835
2025/12/12 38,710 39,420 38,710 39,420 935
2025/12/11 39,380 39,380 38,640 38,730 1,365
2025/12/10 39,000 39,050 38,870 39,000 283
2025/12/09 38,860 38,860 38,570 38,700 1,396
2025/12/08 38,460 38,750 38,440 38,690 2,087
2025/12/05 38,430 38,500 38,160 38,290 555
2025/12/04 38,050 38,490 38,050 38,390 1,339
2025/12/03 38,020 38,040 37,810 37,980 1,914
2025/12/02 38,090 38,130 37,860 38,050 2,719
2025/12/01 38,760 38,760 38,040 38,180 2,203
2025/11/28 38,200 38,590 38,160 38,580 457
2025/11/27 38,200 38,310 37,770 37,770 370
2025/11/26 37,400 37,960 37,400 37,790 5,087
2025/11/25 37,050 37,400 37,050 37,300 4,016
2025/11/21 36,490 37,130 36,470 37,000 2,805
2025/11/20 36,690 36,780 36,540 36,540 1,079
2025/11/19 36,540 36,540 36,100 36,510 2,524
2025/11/18 36,830 36,830 36,180 36,450 1,059
2025/11/17 36,800 36,940 36,630 36,770 2,493
2025/11/14 36,950 37,000 36,610 36,750 1,510
2025/11/13 36,640 36,920 36,640 36,790 1,253
2025/11/12 36,380 36,700 36,380 36,380 888
2025/11/11 36,660 36,660 36,080 36,320 1,693
2025/11/10 36,380 36,430 36,190 36,370 1,483
2025/11/07 35,720 36,060 35,720 36,010 1,464
2025/11/06 36,100 36,220 35,920 36,090 734
2025/11/05 35,900 35,970 35,090 35,670 3,787
2025/11/04 35,860 36,140 35,620 35,940 1,468
2025/10/31 36,710 36,710 35,570 35,780 7,496
2025/10/30 36,050 36,200 35,530 36,200 982
2025/10/29 36,270 36,270 35,550 36,200 2,364
2025/10/28 36,800 36,800 36,060 36,070 1,597
2025/10/27 36,970 37,000 36,730 37,000 2,589
2025/10/24 36,510 36,560 36,380 36,480 1,723
2025/10/23 36,230 36,540 36,090 36,440 1,649
2025/10/22 35,690 36,310 35,690 36,250 1,792
2025/10/21 36,140 36,140 35,800 35,810 3,163
2025/10/20 35,910 35,930 35,600 35,930 2,061
2025/10/17 35,430 35,430 35,240 35,350 2,286
2025/10/16 35,590 35,620 35,350 35,420 508
2025/10/15 35,200 35,380 35,030 35,380 1,003
2025/10/14 34,550 35,120 34,520 34,980 3,223
2025/10/10 35,700 35,700 35,140 35,220 2,790
2025/10/09 35,800 35,980 35,710 35,980 7,840
2025/10/08 36,000 36,080 35,730 35,730 2,458
2025/10/07 36,030 36,030 35,730 35,760 2,174
2025/10/06 37,000 37,000 36,150 36,530 4,912
2025/10/03 35,600 35,760 35,580 35,720 1,065
2025/10/02 35,650 35,690 35,300 35,520 2,461
2025/10/01 36,280 36,280 35,560 35,710 4,379
2025/09/30 36,650 36,650 36,060 36,340 2,164
2025/09/29 36,600 36,600 36,310 36,390 2,995
2025/09/26 36,210 36,600 36,210 36,440 12,967
2025/09/25 36,210 36,250 36,100 36,110 275
2025/09/24 36,320 36,320 35,960 36,100 1,626
2025/09/22 36,100 36,350 36,100 36,200 1,339
2025/09/19 36,660 36,660 35,960 36,030 6,080
2025/09/18 36,300 36,300 35,980 36,270 644
2025/09/17 36,350 36,360 36,060 36,130 1,804
2025/09/16 36,590 36,710 36,410 36,500 4,259
2025/09/12 36,820 36,820 36,480 36,590 5,388
2025/09/11 36,520 36,560 36,200 36,450 1,379
2025/09/10 36,400 36,410 36,250 36,340 1,815
2025/09/09 36,710 36,710 36,240 36,400 1,960
2025/09/08 36,420 36,480 36,260 36,420 2,537
2025/09/05 36,090 36,170 35,870 36,130 1,065
2025/09/04 35,870 35,990 35,730 35,810 2,591
2025/09/03 35,900 35,970 35,600 35,870 1,961
2025/09/02 35,740 35,890 35,660 35,890 3,241
2025/09/01 35,490 35,720 35,380 35,650 521
2025/08/29 35,820 35,820 35,380 35,510 1,300
2025/08/28 35,430 35,560 35,330 35,560 3,584
2025/08/27 35,300 35,410 35,250 35,370 319
2025/08/26 35,450 35,570 35,250 35,330 1,043
2025/08/25 35,800 35,920 35,600 35,660 1,565
2025/08/22 35,400 35,630 35,350 35,630 2,921
2025/08/21 35,450 35,460 35,210 35,430 6,113
2025/08/20 35,310 35,420 35,250 35,380 2,308
2025/08/19 35,270 35,350 35,090 35,300 2,048
2025/08/18 35,180 35,250 35,080 35,250 2,141
2025/08/15 34,840 35,070 34,840 34,970 2,854
2025/08/14 35,130 35,130 34,830 34,960 3,570

このページの先頭へ