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
2017/12/29 20,200 20,200 20,200 20,200 1
2017/12/27 20,200 20,200 20,200 20,200 25
2017/12/26 20,200 20,200 20,200 20,200 3
2017/12/22 20,300 20,300 20,200 20,200 10
2017/12/21 20,190 20,200 20,190 20,200 8
2017/12/20 20,190 20,190 20,190 20,190 22
2017/12/13 20,190 20,190 20,190 20,190 1
2017/12/12 20,200 20,200 19,410 19,810 3
2017/12/11 20,210 20,210 20,210 20,210 1
2017/12/05 19,900 19,950 19,900 19,950 4
2017/11/24 19,100 19,100 19,100 19,100 1
2017/11/20 19,300 19,300 19,300 19,300 1
2017/11/17 19,130 19,140 19,130 19,130 5
2017/11/15 19,060 19,060 19,060 19,060 1
2017/11/14 19,080 19,110 19,080 19,110 6
2017/11/07 19,730 19,730 19,730 19,730 1
2017/11/06 20,300 20,300 20,300 20,300 7
2017/11/02 19,500 19,500 19,500 19,500 10
2017/11/01 19,700 19,700 19,600 19,600 6
2017/10/31 19,500 19,500 19,500 19,500 8
2017/10/25 19,300 19,400 19,300 19,400 14
2017/10/20 19,300 19,300 19,300 19,300 30
2017/10/18 19,850 19,850 19,440 19,440 230
2017/10/17 19,170 19,450 19,170 19,450 67
2017/10/16 19,170 19,170 19,170 19,170 2
2017/10/13 19,210 19,210 18,700 18,900 14
2017/10/12 19,200 19,210 19,200 19,210 11
2017/10/06 18,900 18,990 18,900 18,990 13
2017/10/04 18,990 18,990 18,990 18,990 2
2017/10/03 18,990 18,990 18,990 18,990 4
2017/10/02 18,990 18,990 18,990 18,990 3
2017/09/28 18,990 19,000 18,990 19,000 3
2017/09/25 19,000 19,000 19,000 19,000 1
2017/09/22 19,000 19,000 19,000 19,000 2
2017/09/21 18,450 18,990 18,450 18,990 16
2017/09/19 18,400 18,400 18,400 18,400 1
2017/09/14 18,400 18,400 18,400 18,400 1
2017/09/13 18,400 18,400 18,400 18,400 3
2017/09/11 18,150 18,150 18,150 18,150 1
2017/09/08 18,150 18,150 18,150 18,150 1
2017/09/05 18,000 18,000 18,000 18,000 17
2017/08/29 18,240 18,260 18,230 18,230 5
2017/08/28 18,480 18,480 18,480 18,480 1
2017/08/24 18,250 18,250 18,200 18,200 12
2017/08/23 18,300 18,300 18,300 18,300 20
2017/08/18 18,250 18,250 18,220 18,220 11
2017/08/17 18,460 18,460 18,450 18,450 8
2017/08/16 18,460 18,460 18,460 18,460 28
2017/08/14 18,600 18,610 18,500 18,600 13
2017/08/10 18,700 18,700 18,600 18,600 30
2017/08/09 18,880 18,880 18,620 18,620 11
2017/08/07 18,860 18,860 18,860 18,860 1
2017/08/04 18,880 18,880 18,610 18,610 11
2017/08/03 18,850 18,900 18,850 18,900 11
2017/08/02 18,840 18,840 18,800 18,800 6
2017/07/31 18,800 18,840 18,800 18,840 2
2017/07/28 18,840 18,840 18,840 18,840 2
2017/07/26 18,840 18,840 18,840 18,840 1
2017/07/25 18,550 18,550 18,550 18,550 3
2017/07/21 18,400 18,400 18,350 18,350 56
2017/07/19 18,360 18,360 18,350 18,350 10
2017/07/18 18,370 18,370 18,370 18,370 1
2017/07/13 18,550 18,550 18,500 18,500 63
2017/07/11 18,410 18,630 18,400 18,630 37
2017/07/06 18,690 18,690 18,690 18,690 1
2017/07/04 18,310 18,310 18,310 18,310 2
2017/07/03 19,070 19,070 18,700 18,710 26
2017/06/30 18,700 18,700 18,260 18,670 5
2017/06/29 18,700 18,700 18,700 18,700 2
2017/06/28 18,700 18,700 18,700 18,700 1
2017/06/27 18,610 18,700 18,610 18,700 37
2017/06/23 18,360 18,610 18,350 18,610 4
2017/06/22 18,350 18,350 18,350 18,350 1
2017/06/21 18,350 18,350 18,350 18,350 1
2017/06/20 18,490 18,750 18,490 18,750 40
2017/06/19 18,440 18,450 18,440 18,450 9
2017/06/16 18,480 18,480 18,300 18,450 6
2017/06/15 18,210 18,210 18,210 18,210 2
2017/06/13 18,200 18,390 18,200 18,390 3
2017/06/09 18,200 18,200 18,200 18,200 1
2017/06/08 18,450 18,450 18,200 18,200 2
2017/06/07 18,370 18,400 18,370 18,400 2
2017/06/06 18,250 18,250 18,250 18,250 1
2017/06/05 18,460 18,500 18,460 18,500 3
2017/06/02 18,300 18,600 18,300 18,600 3
2017/06/01 18,010 18,310 18,010 18,310 10
2017/05/31 18,690 18,690 18,100 18,100 74
2017/05/30 18,300 18,300 18,150 18,150 128
2017/05/29 18,940 18,940 18,160 18,210 363
2017/05/26 18,170 19,240 18,160 18,540 125
2017/05/25 18,160 18,160 18,160 18,160 1
2017/05/24 18,210 18,220 18,130 18,130 23
2017/05/23 18,060 18,460 18,060 18,210 12

このページの先頭へ