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 |
|---|---|---|---|---|---|
| 2025/07/30 | 33,730 | 33,790 | 33,600 | 33,780 | 1,368 |
| 2025/07/29 | 33,680 | 33,730 | 33,570 | 33,620 | 938 |
| 2025/07/28 | 33,940 | 33,970 | 33,790 | 33,800 | 939 |
| 2025/07/25 | 34,010 | 34,080 | 33,760 | 33,930 | 661 |
| 2025/07/24 | 33,810 | 33,990 | 33,740 | 33,990 | 430 |
| 2025/07/23 | 33,370 | 33,730 | 33,350 | 33,670 | 938 |
| 2025/07/22 | 33,220 | 33,360 | 33,080 | 33,120 | 962 |
| 2025/07/18 | 33,370 | 33,370 | 33,140 | 33,140 | 1,612 |
| 2025/07/17 | 33,110 | 33,310 | 33,000 | 33,310 | 307 |
| 2025/07/16 | 33,160 | 33,180 | 33,020 | 33,090 | 1,513 |
| 2025/07/15 | 33,240 | 33,270 | 33,090 | 33,190 | 543 |
| 2025/07/14 | 33,070 | 33,240 | 32,900 | 33,230 | 551 |
| 2025/07/11 | 32,910 | 33,260 | 32,910 | 33,060 | 825 |
| 2025/07/10 | 32,950 | 32,950 | 32,780 | 32,820 | 553 |
| 2025/07/09 | 32,690 | 32,950 | 32,690 | 32,890 | 337 |
| 2025/07/08 | 32,550 | 32,550 | 32,350 | 32,540 | 536 |
| 2025/07/07 | 32,710 | 32,710 | 32,450 | 32,460 | 320 |
| 2025/07/04 | 32,520 | 32,580 | 32,490 | 32,570 | 185 |
| 2025/07/03 | 32,430 | 32,430 | 32,260 | 32,430 | 350 |
| 2025/07/02 | 32,210 | 32,460 | 32,000 | 32,430 | 991 |
| 2025/07/01 | 32,220 | 32,280 | 32,110 | 32,210 | 297 |
| 2025/06/30 | 32,090 | 32,380 | 32,070 | 32,270 | 603 |
| 2025/06/27 | 32,000 | 32,200 | 32,000 | 32,200 | 358 |
| 2025/06/26 | 31,870 | 32,000 | 31,840 | 32,000 | 165 |
| 2025/06/25 | 31,870 | 31,870 | 31,640 | 31,870 | 459 |
| 2025/06/24 | 31,920 | 32,040 | 31,800 | 31,920 | 742 |
| 2025/06/23 | 31,960 | 31,960 | 31,740 | 31,860 | 974 |
| 2025/06/20 | 31,940 | 32,080 | 31,930 | 31,980 | 621 |
| 2025/06/19 | 31,940 | 31,980 | 31,870 | 31,940 | 175 |
| 2025/06/18 | 31,840 | 31,940 | 31,740 | 31,940 | 238 |
| 2025/06/17 | 31,800 | 31,890 | 31,690 | 31,890 | 401 |
| 2025/06/16 | 31,770 | 31,850 | 31,660 | 31,800 | 1,093 |
| 2025/06/13 | 31,750 | 31,750 | 31,540 | 31,620 | 899 |
| 2025/06/12 | 31,860 | 31,950 | 31,700 | 31,860 | 363 |
| 2025/06/11 | 31,820 | 31,890 | 31,800 | 31,860 | 152 |
| 2025/06/10 | 31,900 | 31,950 | 31,730 | 31,850 | 1,004 |
| 2025/06/09 | 31,960 | 31,960 | 31,750 | 31,900 | 679 |
| 2025/06/06 | 31,680 | 31,820 | 31,680 | 31,800 | 1,101 |
| 2025/06/05 | 31,760 | 31,800 | 31,590 | 31,680 | 865 |
| 2025/06/04 | 31,510 | 31,790 | 31,510 | 31,760 | 160 |
| 2025/06/03 | 31,680 | 31,680 | 31,460 | 31,630 | 370 |
| 2025/06/02 | 31,560 | 31,680 | 31,480 | 31,680 | 718 |
| 2025/05/30 | 31,480 | 31,710 | 31,430 | 31,600 | 602 |
| 2025/05/29 | 31,430 | 31,640 | 31,430 | 31,630 | 180 |
| 2025/05/28 | 31,570 | 31,600 | 31,430 | 31,470 | 260 |
| 2025/05/27 | 31,410 | 31,490 | 31,210 | 31,490 | 329 |
| 2025/05/26 | 31,310 | 31,430 | 31,280 | 31,360 | 387 |
| 2025/05/23 | 31,190 | 31,250 | 31,100 | 31,250 | 280 |
| 2025/05/22 | 30,950 | 31,100 | 30,900 | 31,090 | 254 |
| 2025/05/21 | 30,850 | 31,210 | 30,850 | 30,900 | 337 |
| 2025/05/20 | 31,050 | 31,150 | 30,830 | 30,930 | 1,156 |
| 2025/05/19 | 30,980 | 31,080 | 30,850 | 31,010 | 2,856 |
| 2025/05/16 | 31,120 | 31,120 | 30,800 | 31,020 | 1,186 |
| 2025/05/15 | 31,050 | 31,060 | 30,870 | 31,050 | 223 |
| 2025/05/14 | 31,250 | 31,270 | 30,850 | 31,170 | 501 |
| 2025/05/13 | 31,570 | 31,580 | 31,210 | 31,270 | 2,248 |
| 2025/05/12 | 31,320 | 31,500 | 31,200 | 31,500 | 3,639 |
| 2025/05/09 | 31,020 | 31,300 | 31,000 | 31,300 | 1,584 |
| 2025/05/08 | 30,760 | 30,970 | 30,680 | 30,970 | 3,134 |
| 2025/05/07 | 30,990 | 30,990 | 30,770 | 30,860 | 3,634 |
| 2025/05/02 | 30,600 | 30,890 | 30,600 | 30,660 | 4,882 |
| 2025/05/01 | 30,800 | 30,800 | 30,580 | 30,740 | 3,208 |
| 2025/04/30 | 30,800 | 30,850 | 30,630 | 30,850 | 962 |
| 2025/04/28 | 30,780 | 30,840 | 30,680 | 30,800 | 5,187 |
| 2025/04/25 | 30,600 | 30,750 | 30,480 | 30,640 | 491 |
| 2025/04/24 | 30,650 | 30,700 | 30,400 | 30,460 | 874 |
| 2025/04/23 | 30,560 | 30,640 | 30,460 | 30,640 | 2,494 |
| 2025/04/22 | 30,120 | 30,230 | 30,080 | 30,190 | 166 |
| 2025/04/21 | 30,350 | 30,350 | 29,940 | 30,130 | 1,017 |
| 2025/04/18 | 29,900 | 30,350 | 29,900 | 30,350 | 490 |
| 2025/04/17 | 29,730 | 29,960 | 29,700 | 29,960 | 392 |
| 2025/04/16 | 29,655 | 29,795 | 29,505 | 29,730 | 1,212 |
| 2025/04/15 | 29,785 | 29,785 | 29,580 | 29,650 | 806 |
| 2025/04/14 | 29,505 | 29,725 | 29,475 | 29,595 | 5,329 |
| 2025/04/11 | 29,155 | 29,305 | 28,600 | 29,055 | 4,121 |
| 2025/04/10 | 29,895 | 29,900 | 29,315 | 29,655 | 8,839 |
| 2025/04/09 | 28,620 | 28,620 | 27,945 | 28,395 | 4,814 |
| 2025/04/08 | 29,400 | 29,700 | 28,540 | 29,075 | 12,032 |
| 2025/04/07 | 29,845 | 30,600 | 28,850 | 29,385 | 4,671 |
| 2025/04/04 | 30,600 | 31,440 | 30,360 | 31,440 | 3,328 |
| 2025/04/03 | 30,920 | 32,040 | 30,570 | 31,300 | 6,226 |
| 2025/04/02 | 32,150 | 32,340 | 31,450 | 31,620 | 4,425 |
| 2025/04/01 | 31,930 | 32,360 | 31,680 | 32,360 | 6,236 |
| 2025/03/31 | 31,960 | 31,960 | 31,470 | 31,740 | 2,049 |
| 2025/03/28 | 32,450 | 32,530 | 32,280 | 32,430 | 1,399 |
| 2025/03/27 | 32,190 | 32,450 | 32,190 | 32,450 | 591 |
| 2025/03/26 | 32,400 | 32,400 | 32,200 | 32,370 | 432 |
| 2025/03/25 | 32,180 | 32,280 | 32,010 | 32,240 | 387 |
| 2025/03/24 | 32,330 | 32,330 | 32,040 | 32,150 | 1,014 |
| 2025/03/21 | 32,230 | 32,420 | 32,200 | 32,300 | 3,460 |
| 2025/03/19 | 32,110 | 32,400 | 32,110 | 32,380 | 4,813 |
| 2025/03/18 | 31,900 | 32,110 | 31,900 | 32,060 | 1,281 |
| 2025/03/17 | 31,850 | 32,000 | 31,700 | 32,000 | 1,138 |
| 2025/03/14 | 31,470 | 31,690 | 31,390 | 31,690 | 1,677 |
| 2025/03/13 | 31,800 | 31,900 | 31,430 | 31,620 | 332 |
| 2025/03/12 | 31,190 | 31,580 | 31,170 | 31,580 | 2,188 |
| 2025/03/11 | 31,390 | 31,580 | 30,930 | 31,580 | 4,833 |
| 2025/03/10 | 31,730 | 31,890 | 31,530 | 31,890 | 402 |
| 2025/03/07 | 31,500 | 31,730 | 31,350 | 31,730 | 729 |
| 2025/03/06 | 31,600 | 31,840 | 31,600 | 31,800 | 1,185 |
| 2025/03/05 | 31,660 | 31,660 | 31,390 | 31,640 | 1,052 |
| 2025/03/04 | 31,480 | 31,640 | 31,350 | 31,530 | 1,118 |
| 2025/03/03 | 31,490 | 31,530 | 31,280 | 31,530 | 891 |
| 2025/02/28 | 31,240 | 31,240 | 30,890 | 31,060 | 581 |
| 2025/02/27 | 31,110 | 31,200 | 30,950 | 31,200 | 290 |
| 2025/02/26 | 31,040 | 31,040 | 30,720 | 30,920 | 1,895 |
| 2025/02/25 | 30,810 | 31,050 | 30,770 | 30,980 | 265 |
| 2025/02/21 | 30,950 | 30,950 | 30,770 | 30,870 | 2,483 |
| 2025/02/20 | 31,240 | 31,240 | 30,920 | 30,940 | 438 |
| 2025/02/19 | 31,360 | 31,570 | 31,340 | 31,340 | 272 |
| 2025/02/18 | 31,230 | 31,400 | 31,190 | 31,400 | 461 |
| 2025/02/17 | 31,370 | 31,370 | 31,170 | 31,300 | 162 |
| 2025/02/14 | 31,480 | 31,480 | 31,180 | 31,230 | 185 |
| 2025/02/13 | 31,090 | 31,450 | 31,090 | 31,420 | 3,153 |
| 2025/02/12 | 31,400 | 31,400 | 30,940 | 31,000 | 419 |
| 2025/02/10 | 31,100 | 31,150 | 30,990 | 31,080 | 3,805 |
| 2025/02/07 | 30,970 | 31,040 | 30,900 | 31,000 | 108 |
| 2025/02/06 | 30,880 | 31,000 | 30,850 | 31,000 | 111 |
| 2025/02/05 | 30,890 | 30,900 | 30,690 | 30,770 | 453 |
| 2025/02/04 | 31,100 | 31,100 | 30,750 | 30,790 | 772 |
| 2025/02/03 | 31,350 | 31,350 | 30,780 | 30,800 | 11,593 |
| 2025/01/31 | 31,390 | 31,480 | 31,150 | 31,390 | 729 |
| 2025/01/30 | 31,150 | 31,310 | 31,100 | 31,290 | 385 |
| 2025/01/29 | 31,060 | 31,250 | 31,060 | 31,150 | 187 |
| 2025/01/28 | 30,980 | 31,190 | 30,980 | 31,100 | 1,552 |
| 2025/01/27 | 31,050 | 31,070 | 30,870 | 30,940 | 2,263 |
| 2025/01/24 | 30,730 | 30,880 | 30,670 | 30,700 | 452 |
| 2025/01/23 | 30,540 | 30,670 | 30,490 | 30,620 | 1,719 |
| 2025/01/22 | 30,590 | 30,660 | 30,540 | 30,630 | 550 |
| 2025/01/21 | 30,590 | 30,600 | 30,430 | 30,550 | 306 |
| 2025/01/20 | 30,300 | 30,550 | 30,300 | 30,460 | 538 |
| 2025/01/17 | 30,230 | 30,250 | 30,020 | 30,250 | 1,258 |
| 2025/01/16 | 30,300 | 30,400 | 30,260 | 30,280 | 830 |
| 2025/01/15 | 30,760 | 30,760 | 30,210 | 30,250 | 1,066 |
| 2025/01/14 | 30,890 | 30,890 | 30,220 | 30,360 | 6,762 |
| 2025/01/10 | 31,090 | 31,090 | 30,700 | 30,740 | 521 |
| 2025/01/09 | 31,150 | 31,300 | 30,820 | 30,900 | 501 |
| 2025/01/08 | 31,330 | 31,430 | 31,200 | 31,260 | 329 |
| 2025/01/07 | 31,930 | 32,060 | 31,320 | 31,380 | 955 |
| 2025/01/06 | 31,770 | 31,770 | 31,410 | 31,600 | 2,411 |
| 2024/12/30 | 31,700 | 32,060 | 31,550 | 32,060 | 825 |
| 2024/12/27 | 31,610 | 31,690 | 31,420 | 31,690 | 892 |
| 2024/12/26 | 31,170 | 31,350 | 31,100 | 31,340 | 553 |
| 2024/12/25 | 31,250 | 31,250 | 30,900 | 31,060 | 540 |
| 2024/12/24 | 31,160 | 31,200 | 31,040 | 31,200 | 1,747 |
| 2024/12/23 | 30,800 | 31,030 | 30,800 | 31,000 | 962 |
| 2024/12/20 | 31,120 | 31,120 | 30,850 | 30,850 | 2,006 |
| 2024/12/19 | 30,700 | 31,060 | 30,670 | 30,800 | 188 |
| 2024/12/18 | 30,900 | 31,060 | 30,840 | 30,860 | 593 |
| 2024/12/17 | 31,100 | 31,300 | 30,960 | 30,960 | 238 |
| 2024/12/16 | 31,220 | 31,250 | 31,140 | 31,160 | 948 |
| 2024/12/13 | 31,260 | 31,260 | 30,960 | 31,140 | 243 |
| 2024/12/12 | 31,210 | 31,370 | 31,210 | 31,350 | 400 |
| 2024/12/11 | 31,130 | 31,130 | 30,990 | 31,080 | 77 |
| 2024/12/10 | 31,280 | 31,330 | 30,980 | 30,980 | 389 |
| 2024/12/09 | 31,290 | 31,290 | 31,030 | 31,140 | 2,569 |
| 2024/12/06 | 31,170 | 31,170 | 30,900 | 30,980 | 335 |
| 2024/12/05 | 31,180 | 31,180 | 30,980 | 31,060 | 3,056 |
| 2024/12/04 | 31,500 | 31,500 | 30,980 | 30,980 | 348 |
| 2024/12/03 | 31,090 | 31,480 | 31,090 | 31,350 | 552 |
| 2024/12/02 | 31,100 | 31,100 | 30,790 | 30,980 | 519 |
| 2024/11/29 | 30,940 | 30,940 | 30,790 | 30,900 | 363 |
| 2024/11/28 | 30,790 | 30,980 | 30,700 | 30,860 | 469 |
| 2024/11/27 | 31,410 | 31,410 | 30,530 | 30,680 | 1,469 |
| 2024/11/26 | 31,400 | 31,500 | 30,910 | 31,500 | 1,492 |
| 2024/11/25 | 31,280 | 31,410 | 31,080 | 31,400 | 446 |
| 2024/11/22 | 30,900 | 31,300 | 30,900 | 31,300 | 399 |
| 2024/11/21 | 31,100 | 31,100 | 30,890 | 30,890 | 432 |
| 2024/11/20 | 30,990 | 31,090 | 30,900 | 30,930 | 543 |
| 2024/11/19 | 31,060 | 31,080 | 30,820 | 30,920 | 638 |
| 2024/11/18 | 31,060 | 31,130 | 30,770 | 31,040 | 255 |
| 2024/11/15 | 31,010 | 31,100 | 30,800 | 31,100 | 657 |
| 2024/11/14 | 30,990 | 31,020 | 30,860 | 30,860 | 950 |
| 2024/11/13 | 30,920 | 31,180 | 30,880 | 30,880 | 895 |
| 2024/11/12 | 30,930 | 31,220 | 30,930 | 31,030 | 348 |
| 2024/11/11 | 30,900 | 30,900 | 30,720 | 30,800 | 7,341 |
| 2024/11/08 | 31,200 | 31,250 | 30,790 | 30,850 | 528 |
| 2024/11/07 | 30,840 | 31,300 | 30,840 | 31,200 | 3,252 |
| 2024/11/06 | 30,360 | 30,850 | 30,360 | 30,680 | 1,973 |
| 2024/11/05 | 30,400 | 30,460 | 30,200 | 30,460 | 453 |
| 2024/11/01 | 30,220 | 30,430 | 30,160 | 30,240 | 2,108 |
| 2024/10/31 | 30,320 | 30,500 | 30,280 | 30,390 | 86 |
| 2024/10/30 | 30,210 | 30,360 | 30,200 | 30,320 | 195 |
| 2024/10/29 | 30,020 | 30,200 | 30,020 | 30,140 | 5,256 |
| 2024/10/28 | 29,940 | 30,030 | 29,500 | 30,020 | 5,311 |
| 2024/10/25 | 29,875 | 29,875 | 29,575 | 29,670 | 1,836 |
| 2024/10/24 | 29,685 | 29,860 | 29,515 | 29,855 | 6,903 |
| 2024/10/23 | 30,050 | 30,050 | 29,835 | 29,865 | 4,730 |
| 2024/10/22 | 30,260 | 30,260 | 29,865 | 30,140 | 6,917 |
| 2024/10/21 | 30,340 | 30,480 | 30,290 | 30,300 | 3,193 |
| 2024/10/18 | 30,490 | 30,500 | 30,350 | 30,380 | 525 |
| 2024/10/17 | 30,350 | 30,500 | 30,300 | 30,300 | 854 |
| 2024/10/16 | 30,290 | 30,570 | 30,170 | 30,340 | 1,175 |
| 2024/10/15 | 30,520 | 30,520 | 30,260 | 30,400 | 3,103 |
| 2024/10/11 | 30,430 | 30,430 | 30,250 | 30,300 | 1,720 |
| 2024/10/10 | 30,410 | 30,500 | 30,350 | 30,430 | 556 |
| 2024/10/09 | 30,410 | 30,570 | 30,260 | 30,420 | 1,054 |
| 2024/10/08 | 30,520 | 30,600 | 30,330 | 30,330 | 1,009 |
| 2024/10/07 | 30,900 | 30,910 | 30,580 | 30,770 | 3,163 |
| 2024/10/04 | 30,870 | 31,080 | 30,850 | 31,070 | 2,068 |