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 |
|---|---|---|---|---|---|
| 2024/07/26 | 31,600 | 31,620 | 30,580 | 30,750 | 3,110 |
| 2024/07/25 | 31,240 | 32,580 | 30,870 | 32,100 | 2,452 |
| 2024/07/24 | 31,980 | 31,990 | 31,540 | 31,560 | 462 |
| 2024/07/23 | 32,090 | 32,250 | 31,990 | 32,120 | 105 |
| 2024/07/22 | 32,010 | 32,150 | 31,910 | 31,960 | 1,391 |
| 2024/07/19 | 32,260 | 32,260 | 31,960 | 32,160 | 166 |
| 2024/07/18 | 32,130 | 32,410 | 32,070 | 32,270 | 309 |
| 2024/07/17 | 32,160 | 32,330 | 32,160 | 32,250 | 596 |
| 2024/07/16 | 31,980 | 32,100 | 31,980 | 32,040 | 558 |
| 2024/07/12 | 32,090 | 32,190 | 31,780 | 31,860 | 414 |
| 2024/07/11 | 32,000 | 32,150 | 32,000 | 32,080 | 189 |
| 2024/07/10 | 31,720 | 31,930 | 31,660 | 31,800 | 202 |
| 2024/07/09 | 31,720 | 31,760 | 31,490 | 31,740 | 4,116 |
| 2024/07/08 | 32,070 | 32,070 | 31,530 | 31,600 | 513 |
| 2024/07/05 | 32,450 | 32,470 | 31,820 | 31,870 | 632 |
| 2024/07/04 | 32,000 | 32,190 | 31,890 | 32,190 | 227 |
| 2024/07/03 | 32,000 | 32,000 | 31,630 | 31,850 | 782 |
| 2024/07/02 | 31,540 | 31,880 | 31,540 | 31,780 | 138 |
| 2024/07/01 | 31,700 | 31,700 | 31,500 | 31,530 | 550 |
| 2024/06/28 | 31,240 | 31,450 | 31,240 | 31,310 | 261 |
| 2024/06/27 | 31,190 | 31,190 | 30,800 | 31,170 | 116 |
| 2024/06/26 | 31,080 | 31,180 | 30,940 | 31,070 | 2,315 |
| 2024/06/25 | 30,600 | 31,050 | 30,600 | 31,050 | 1,165 |
| 2024/06/24 | 30,300 | 30,540 | 30,300 | 30,530 | 353 |
| 2024/06/21 | 30,500 | 30,630 | 30,370 | 30,370 | 263 |
| 2024/06/20 | 30,430 | 30,430 | 30,120 | 30,340 | 481 |
| 2024/06/19 | 30,170 | 30,420 | 30,170 | 30,370 | 272 |
| 2024/06/18 | 30,300 | 30,300 | 30,100 | 30,210 | 104 |
| 2024/06/17 | 30,420 | 30,420 | 30,020 | 30,040 | 1,716 |
| 2024/06/14 | 30,140 | 30,500 | 30,140 | 30,500 | 176 |
| 2024/06/13 | 30,670 | 30,670 | 30,190 | 30,200 | 1,501 |
| 2024/06/12 | 30,680 | 30,680 | 30,590 | 30,640 | 215 |
| 2024/06/11 | 30,880 | 31,020 | 30,740 | 30,750 | 573 |
| 2024/06/10 | 30,490 | 30,870 | 30,490 | 30,870 | 299 |
| 2024/06/07 | 30,550 | 30,580 | 30,450 | 30,520 | 615 |
| 2024/06/06 | 30,630 | 30,680 | 30,490 | 30,520 | 1,139 |
| 2024/06/05 | 30,980 | 30,980 | 30,400 | 30,460 | 431 |
| 2024/06/04 | 31,360 | 31,360 | 30,880 | 30,970 | 319 |
| 2024/06/03 | 31,240 | 31,390 | 31,240 | 31,320 | 459 |
| 2024/05/31 | 30,630 | 31,090 | 30,630 | 31,090 | 467 |
| 2024/05/30 | 30,000 | 30,680 | 30,000 | 30,630 | 583 |
| 2024/05/29 | 30,840 | 31,050 | 30,660 | 30,680 | 347 |
| 2024/05/28 | 30,750 | 30,880 | 30,750 | 30,870 | 214 |
| 2024/05/27 | 30,600 | 30,780 | 30,500 | 30,780 | 3,673 |
| 2024/05/24 | 30,160 | 30,560 | 30,160 | 30,510 | 302 |
| 2024/05/23 | 30,530 | 30,560 | 30,150 | 30,560 | 468 |
| 2024/05/22 | 30,760 | 30,850 | 30,590 | 30,620 | 316 |
| 2024/05/21 | 30,880 | 31,120 | 30,850 | 30,870 | 272 |
| 2024/05/20 | 30,420 | 30,930 | 30,420 | 30,880 | 610 |
| 2024/05/17 | 30,420 | 30,480 | 30,180 | 30,480 | 284 |
| 2024/05/16 | 30,400 | 30,440 | 30,120 | 30,350 | 448 |
| 2024/05/15 | 30,580 | 30,730 | 30,400 | 30,450 | 307 |
| 2024/05/14 | 30,630 | 30,880 | 30,340 | 30,660 | 617 |
| 2024/05/13 | 30,780 | 30,780 | 30,600 | 30,680 | 990 |
| 2024/05/10 | 30,600 | 30,940 | 30,550 | 30,670 | 1,501 |
| 2024/05/09 | 30,210 | 30,590 | 30,210 | 30,550 | 2,684 |
| 2024/05/08 | 30,360 | 30,370 | 30,090 | 30,190 | 714 |
| 2024/05/07 | 30,620 | 30,620 | 30,270 | 30,430 | 831 |
| 2024/05/02 | 30,380 | 30,380 | 30,230 | 30,370 | 214 |
| 2024/05/01 | 30,550 | 30,550 | 30,180 | 30,400 | 1,478 |
| 2024/04/30 | 30,590 | 30,590 | 30,230 | 30,580 | 539 |
| 2024/04/26 | 30,090 | 30,190 | 29,760 | 30,190 | 327 |
| 2024/04/25 | 30,280 | 30,280 | 29,840 | 29,850 | 567 |
| 2024/04/24 | 30,290 | 30,290 | 29,980 | 30,280 | 404 |
| 2024/04/23 | 30,390 | 30,390 | 29,940 | 30,040 | 550 |
| 2024/04/22 | 30,010 | 30,070 | 29,790 | 30,030 | 435 |
| 2024/04/19 | 29,625 | 29,790 | 29,155 | 29,510 | 1,788 |
| 2024/04/18 | 29,410 | 30,080 | 29,410 | 29,875 | 823 |
| 2024/04/17 | 30,250 | 30,250 | 29,430 | 29,590 | 3,460 |
| 2024/04/16 | 30,570 | 30,700 | 29,880 | 29,960 | 789 |
| 2024/04/15 | 30,510 | 30,620 | 30,260 | 30,620 | 402 |
| 2024/04/12 | 30,910 | 30,910 | 30,500 | 30,630 | 392 |
| 2024/04/11 | 30,420 | 30,600 | 30,180 | 30,510 | 833 |
| 2024/04/10 | 30,400 | 30,480 | 30,260 | 30,460 | 254 |
| 2024/04/09 | 30,310 | 30,420 | 30,230 | 30,400 | 1,153 |
| 2024/04/08 | 30,250 | 30,280 | 30,070 | 30,280 | 595 |
| 2024/04/05 | 29,815 | 30,240 | 29,715 | 30,050 | 1,628 |
| 2024/04/04 | 30,600 | 30,730 | 30,480 | 30,700 | 3,048 |
| 2024/04/03 | 30,180 | 30,490 | 30,070 | 30,320 | 483 |
| 2024/04/02 | 30,360 | 30,510 | 30,070 | 30,230 | 1,570 |
| 2024/04/01 | 31,170 | 31,170 | 30,230 | 30,280 | 1,377 |
| 2024/03/29 | 30,640 | 30,860 | 30,620 | 30,840 | 674 |
| 2024/03/28 | 31,020 | 31,020 | 30,450 | 30,470 | 611 |
| 2024/03/27 | 30,740 | 30,950 | 30,740 | 30,840 | 635 |
| 2024/03/26 | 30,800 | 30,800 | 30,430 | 30,590 | 297 |
| 2024/03/25 | 30,840 | 30,840 | 30,540 | 30,580 | 368 |
| 2024/03/22 | 30,630 | 30,860 | 30,550 | 30,860 | 578 |
| 2024/03/21 | 30,760 | 30,760 | 30,340 | 30,630 | 1,615 |
| 2024/03/19 | 29,845 | 30,110 | 29,800 | 30,060 | 516 |
| 2024/03/18 | 29,665 | 29,845 | 29,665 | 29,845 | 406 |
| 2024/03/15 | 29,230 | 29,580 | 29,230 | 29,470 | 633 |
| 2024/03/14 | 29,110 | 29,385 | 29,110 | 29,385 | 1,638 |
| 2024/03/13 | 29,420 | 29,425 | 28,990 | 29,400 | 594 |
| 2024/03/12 | 29,180 | 29,180 | 28,655 | 29,165 | 1,951 |
| 2024/03/11 | 29,975 | 29,975 | 28,930 | 29,255 | 3,452 |
| 2024/03/08 | 29,855 | 30,040 | 29,500 | 29,940 | 398 |
| 2024/03/07 | 29,800 | 29,840 | 29,510 | 29,650 | 954 |
| 2024/03/06 | 29,345 | 29,555 | 29,345 | 29,500 | 453 |
| 2024/03/05 | 29,200 | 29,350 | 29,080 | 29,270 | 356 |
| 2024/03/04 | 29,140 | 29,350 | 29,040 | 29,065 | 868 |
| 2024/03/01 | 29,120 | 29,285 | 29,120 | 29,285 | 234 |
| 2024/02/29 | 29,120 | 29,120 | 28,900 | 29,070 | 452 |
| 2024/02/28 | 28,950 | 29,205 | 28,950 | 29,120 | 285 |
| 2024/02/27 | 29,080 | 29,210 | 28,920 | 29,015 | 325 |
| 2024/02/26 | 29,415 | 29,415 | 28,915 | 28,990 | 702 |
| 2024/02/22 | 29,230 | 29,230 | 28,795 | 28,930 | 332 |
| 2024/02/21 | 28,835 | 28,860 | 28,605 | 28,740 | 239 |
| 2024/02/20 | 29,000 | 29,000 | 28,710 | 28,835 | 585 |
| 2024/02/19 | 28,860 | 28,940 | 28,685 | 28,930 | 680 |
| 2024/02/16 | 28,395 | 28,650 | 28,395 | 28,550 | 605 |
| 2024/02/15 | 28,600 | 28,600 | 28,060 | 28,155 | 363 |
| 2024/02/14 | 28,400 | 28,400 | 28,015 | 28,160 | 253 |
| 2024/02/13 | 28,200 | 28,365 | 28,025 | 28,365 | 585 |
| 2024/02/09 | 28,015 | 28,125 | 27,885 | 28,010 | 454 |
| 2024/02/08 | 28,210 | 28,210 | 27,885 | 28,020 | 1,443 |
| 2024/02/07 | 28,085 | 28,290 | 28,085 | 28,250 | 570 |
| 2024/02/06 | 28,470 | 28,470 | 28,150 | 28,150 | 843 |
| 2024/02/05 | 28,370 | 28,545 | 28,255 | 28,525 | 805 |
| 2024/02/02 | 28,275 | 28,310 | 28,100 | 28,255 | 373 |
| 2024/02/01 | 28,120 | 28,160 | 27,990 | 28,115 | 454 |
| 2024/01/31 | 28,175 | 28,280 | 27,890 | 28,280 | 821 |
| 2024/01/30 | 28,035 | 28,155 | 28,000 | 28,005 | 400 |
| 2024/01/29 | 28,120 | 28,160 | 27,960 | 28,095 | 753 |
| 2024/01/26 | 28,215 | 28,275 | 27,760 | 27,805 | 969 |
| 2024/01/25 | 27,900 | 28,100 | 27,900 | 28,065 | 172 |
| 2024/01/24 | 28,040 | 28,040 | 27,780 | 27,970 | 386 |
| 2024/01/23 | 28,370 | 28,370 | 27,950 | 28,030 | 635 |
| 2024/01/22 | 28,280 | 28,280 | 27,940 | 28,160 | 522 |
| 2024/01/19 | 27,980 | 27,980 | 27,705 | 27,790 | 172 |
| 2024/01/18 | 27,865 | 27,865 | 27,615 | 27,680 | 369 |
| 2024/01/17 | 28,260 | 28,265 | 27,765 | 27,765 | 8,089 |
| 2024/01/16 | 28,390 | 28,390 | 27,860 | 27,885 | 4,151 |
| 2024/01/15 | 28,000 | 28,130 | 27,800 | 28,125 | 638 |
| 2024/01/12 | 27,975 | 27,975 | 27,560 | 27,675 | 407 |
| 2024/01/11 | 27,665 | 27,895 | 27,665 | 27,745 | 1,091 |
| 2024/01/10 | 27,360 | 27,520 | 27,245 | 27,455 | 1,421 |
| 2024/01/09 | 27,215 | 27,490 | 27,190 | 27,325 | 844 |
| 2024/01/05 | 27,040 | 27,280 | 27,040 | 27,165 | 1,943 |
| 2024/01/04 | 26,940 | 26,975 | 26,420 | 26,905 | 766 |
| 2023/12/29 | 26,435 | 26,870 | 26,435 | 26,535 | 1,080 |
| 2023/12/28 | 26,400 | 26,875 | 26,390 | 26,875 | 747 |
| 2023/12/27 | 26,250 | 26,475 | 26,250 | 26,400 | 662 |
| 2023/12/26 | 26,230 | 26,230 | 26,100 | 26,175 | 380 |
| 2023/12/25 | 26,350 | 26,355 | 26,145 | 26,200 | 229 |
| 2023/12/22 | 26,370 | 26,370 | 26,060 | 26,185 | 238 |
| 2023/12/21 | 26,095 | 26,290 | 25,930 | 25,965 | 421 |
| 2023/12/20 | 26,200 | 26,270 | 26,120 | 26,270 | 198 |
| 2023/12/19 | 25,915 | 26,040 | 25,815 | 26,020 | 203 |
| 2023/12/18 | 26,125 | 26,125 | 25,660 | 25,965 | 609 |
| 2023/12/15 | 26,460 | 26,460 | 26,100 | 26,135 | 138 |
| 2023/12/14 | 26,700 | 26,700 | 26,055 | 26,125 | 224 |
| 2023/12/13 | 26,945 | 26,945 | 26,475 | 26,595 | 156 |
| 2023/12/12 | 27,085 | 27,085 | 26,720 | 26,830 | 40 |
| 2023/12/11 | 27,020 | 27,020 | 26,740 | 26,830 | 522 |
| 2023/12/08 | 26,980 | 26,980 | 26,495 | 26,530 | 183 |
| 2023/12/07 | 26,800 | 26,980 | 26,800 | 26,980 | 169 |
| 2023/12/06 | 26,630 | 27,075 | 26,630 | 27,075 | 986 |
| 2023/12/05 | 26,640 | 26,800 | 26,620 | 26,620 | 151 |
| 2023/12/04 | 26,685 | 26,860 | 26,540 | 26,840 | 1,071 |
| 2023/12/01 | 27,000 | 27,000 | 26,800 | 26,925 | 1,521 |
| 2023/11/30 | 26,720 | 26,775 | 26,470 | 26,775 | 597 |
| 2023/11/29 | 26,815 | 26,815 | 26,590 | 26,655 | 83 |
| 2023/11/28 | 26,850 | 26,880 | 26,775 | 26,805 | 588 |
| 2023/11/27 | 27,000 | 27,000 | 26,710 | 26,835 | 181 |
| 2023/11/24 | 26,795 | 26,845 | 26,730 | 26,845 | 667 |
| 2023/11/22 | 26,430 | 26,680 | 26,425 | 26,665 | 559 |
| 2023/11/21 | 26,590 | 26,700 | 26,300 | 26,485 | 198 |
| 2023/11/20 | 26,670 | 26,995 | 26,445 | 26,550 | 557 |
| 2023/11/17 | 26,730 | 26,730 | 26,320 | 26,670 | 207 |
| 2023/11/16 | 26,415 | 26,535 | 26,290 | 26,350 | 95 |
| 2023/11/15 | 26,835 | 26,835 | 26,360 | 26,470 | 148 |
| 2023/11/14 | 26,505 | 26,600 | 26,400 | 26,425 | 348 |
| 2023/11/13 | 26,710 | 26,710 | 26,305 | 26,500 | 799 |
| 2023/11/10 | 25,830 | 26,320 | 25,830 | 26,320 | 6,744 |
| 2023/11/09 | 25,740 | 26,045 | 25,660 | 26,045 | 252 |
| 2023/11/08 | 26,455 | 26,455 | 25,600 | 25,735 | 481 |
| 2023/11/07 | 26,700 | 26,745 | 26,340 | 26,365 | 643 |
| 2023/11/06 | 26,955 | 26,955 | 26,675 | 26,760 | 1,124 |
| 2023/11/02 | 26,760 | 26,995 | 26,420 | 26,525 | 928 |
| 2023/11/01 | 26,600 | 26,710 | 26,490 | 26,710 | 451 |
| 2023/10/31 | 26,000 | 26,245 | 25,935 | 26,235 | 110 |
| 2023/10/30 | 26,200 | 26,200 | 25,685 | 25,840 | 394 |
| 2023/10/27 | 25,540 | 26,085 | 25,540 | 26,085 | 239 |
| 2023/10/26 | 25,870 | 25,870 | 25,540 | 25,615 | 234 |
| 2023/10/25 | 25,920 | 26,030 | 25,720 | 25,735 | 421 |
| 2023/10/24 | 25,800 | 25,800 | 25,190 | 25,795 | 1,908 |
| 2023/10/23 | 25,960 | 25,960 | 25,700 | 25,740 | 336 |
| 2023/10/20 | 25,960 | 26,000 | 25,800 | 25,910 | 335 |
| 2023/10/19 | 26,000 | 26,105 | 25,865 | 25,980 | 237 |
| 2023/10/18 | 26,115 | 26,195 | 26,050 | 26,180 | 768 |
| 2023/10/17 | 26,345 | 26,370 | 25,890 | 26,015 | 1,134 |
| 2023/10/16 | 26,030 | 26,160 | 25,870 | 25,870 | 610 |
| 2023/10/13 | 26,400 | 26,425 | 26,115 | 26,115 | 283 |
| 2023/10/12 | 26,545 | 26,575 | 26,410 | 26,555 | 581 |
| 2023/10/11 | 26,505 | 26,505 | 26,330 | 26,330 | 207 |
| 2023/10/10 | 26,495 | 26,500 | 26,285 | 26,485 | 21,355 |
| 2023/10/06 | 25,955 | 26,950 | 25,730 | 26,015 | 488 |
| 2023/10/05 | 25,630 | 25,975 | 25,485 | 25,735 | 1,179 |
| 2023/10/04 | 26,025 | 26,060 | 25,570 | 25,650 | 4,676 |
| 2023/10/03 | 26,825 | 26,850 | 26,290 | 26,330 | 3,757 |