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 |