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
2018/12/28 17,050 17,050 16,980 16,980 9
2018/12/27 16,940 17,110 16,830 17,110 989
2018/12/26 16,120 16,290 16,120 16,290 8
2018/12/25 16,910 16,920 16,040 16,110 567
2018/12/21 17,250 17,250 16,780 16,810 633
2018/12/20 17,520 17,530 17,210 17,220 1,125
2018/12/19 17,620 17,620 17,490 17,540 502
2018/12/18 18,010 18,010 17,700 17,700 897
2018/12/17 18,040 18,070 18,030 18,060 40
2018/12/14 18,260 18,260 18,040 18,040 598
2018/12/13 18,290 18,290 18,290 18,290 16
2018/12/12 18,100 18,120 18,100 18,120 40
2018/12/11 18,060 18,060 17,910 17,910 402
2018/12/10 18,300 18,300 18,060 18,100 1,342
2018/12/07 18,290 18,430 18,250 18,420 644
2018/12/06 18,450 18,450 18,250 18,310 1,431
2018/12/05 18,680 18,690 18,390 18,510 432
2018/12/04 19,500 19,500 18,680 18,680 84
2018/12/03 19,110 19,120 19,110 19,120 22
2018/11/30 18,880 18,950 18,880 18,940 10
2018/11/29 18,970 18,970 18,870 18,870 21
2018/11/28 18,820 18,820 18,810 18,810 8
2018/11/27 18,780 18,840 18,720 18,840 20
2018/11/26 18,630 18,660 18,630 18,660 6
2018/11/22 18,510 18,560 18,510 18,560 65
2018/11/21 18,360 18,390 18,360 18,390 12
2018/11/20 18,530 18,540 18,400 18,510 581
2018/11/19 18,540 18,560 18,470 18,520 23
2018/11/16 18,690 18,690 18,510 18,510 139
2018/11/15 18,590 18,620 18,530 18,600 27
2018/11/14 18,690 18,720 18,640 18,680 26
2018/11/13 18,800 18,800 18,460 18,620 197
2018/11/12 19,010 19,030 18,930 18,990 48
2018/11/09 19,010 19,050 18,980 18,980 25
2018/11/08 19,050 19,070 19,050 19,070 20
2018/11/07 18,890 18,940 18,820 18,820 104
2018/11/06 18,630 18,750 18,630 18,710 1,592
2018/11/05 19,100 19,950 18,620 18,650 35
2018/11/02 18,940 18,940 18,480 18,700 36
2018/11/01 19,320 19,320 18,500 18,540 179
2018/10/31 18,700 18,920 18,700 18,920 80
2018/10/30 18,550 18,620 18,550 18,610 547
2018/10/29 18,560 18,640 18,520 18,520 103
2018/10/26 18,810 18,810 18,360 18,400 71
2018/10/25 18,650 18,660 18,480 18,480 219
2018/10/24 19,000 19,040 18,900 19,000 44
2018/10/23 19,230 19,230 18,910 18,920 679
2018/10/22 19,350 19,540 19,350 19,540 44
2018/10/19 19,350 19,430 19,330 19,430 21
2018/10/18 19,600 19,620 19,580 19,580 13
2018/10/17 19,440 19,550 19,440 19,520 60
2018/10/16 19,110 19,190 19,060 19,180 35
2018/10/15 19,310 19,310 19,060 19,110 86
2018/10/12 19,480 19,480 19,220 19,290 642
2018/10/11 19,510 19,570 19,400 19,400 144
2018/10/10 20,000 20,080 19,990 20,040 29
2018/10/09 20,100 20,100 19,870 19,880 82
2018/10/05 20,150 20,260 20,150 20,260 22
2018/10/04 20,290 20,340 20,180 20,280 139
2018/10/03 20,390 20,390 20,200 20,200 168
2018/10/02 20,960 20,960 20,540 20,570 239
2018/10/01 20,500 20,500 20,470 20,500 73
2018/09/28 20,610 20,650 20,540 20,570 112
2018/09/27 20,640 20,640 20,410 20,410 316
2018/09/26 20,520 20,640 20,520 20,640 3
2018/09/25 20,320 20,460 20,320 20,460 27
2018/09/21 20,160 20,380 20,160 20,380 52
2018/09/20 20,530 20,530 20,100 20,130 132
2018/09/19 20,010 20,130 20,010 20,130 85
2018/09/18 19,840 19,880 19,470 19,880 94
2018/09/14 19,420 19,440 19,410 19,440 15
2018/09/13 19,300 19,300 19,300 19,300 165
2018/09/12 19,370 19,370 18,920 19,040 410
2018/09/11 19,100 19,170 19,100 19,170 712
2018/09/10 19,090 19,180 19,040 19,160 57
2018/09/07 19,030 19,030 18,980 19,020 36
2018/09/06 19,170 19,170 19,130 19,130 16
2018/09/05 19,280 19,300 19,270 19,300 10
2018/09/04 19,360 19,390 19,330 19,330 10
2018/09/03 19,580 19,580 19,350 19,380 22
2018/08/31 19,670 19,690 19,610 19,610 21
2018/08/30 19,680 19,700 19,680 19,700 2
2018/08/29 19,670 19,740 19,670 19,740 19
2018/08/28 19,660 19,660 19,610 19,610 5
2018/08/27 19,520 19,600 19,520 19,600 22
2018/08/24 19,390 19,420 19,390 19,420 14
2018/08/23 19,290 19,290 19,290 19,290 1
2018/08/22 19,170 19,320 19,170 19,320 11
2018/08/21 19,200 19,240 19,200 19,240 63
2018/08/20 19,450 19,450 19,350 19,350 398
2018/08/17 19,370 19,470 19,370 19,470 21
2018/08/16 19,370 19,370 19,130 19,320 25
2018/08/15 19,300 19,370 19,280 19,370 8
2018/08/14 19,240 19,460 19,240 19,460 32
2018/08/13 19,500 19,500 19,160 19,210 619
2018/08/10 19,580 19,580 19,580 19,580 8
2018/08/09 19,820 19,820 19,750 19,790 756
2018/08/08 19,940 19,940 19,850 19,850 14
2018/08/07 19,740 19,880 19,740 19,830 33
2018/08/06 20,000 20,000 19,840 19,840 22
2018/08/03 20,100 20,100 20,000 20,030 18
2018/08/02 20,380 20,380 20,130 20,210 837
2018/08/01 20,380 20,380 20,380 20,380 17
2018/07/31 20,160 20,160 20,160 20,160 13
2018/07/30 20,570 20,570 20,450 20,510 6
2018/07/27 20,620 20,620 20,600 20,600 16
2018/07/26 20,500 20,520 20,470 20,520 14
2018/07/25 20,300 20,300 20,300 20,300 6
2018/07/24 20,280 20,280 20,280 20,280 5
2018/07/23 20,100 20,140 20,100 20,140 12
2018/07/20 20,010 20,010 20,010 20,010 11
2018/07/19 20,140 20,140 20,140 20,140 1
2018/07/18 20,180 20,190 20,180 20,190 2
2018/07/17 20,140 20,140 20,140 20,140 13
2018/07/13 19,730 19,860 19,730 19,860 21
2018/07/12 19,720 19,720 19,720 19,720 7
2018/07/11 19,680 19,690 19,600 19,610 24
2018/07/10 19,960 19,960 19,830 19,830 6
2018/07/09 19,800 19,960 19,800 19,960 36
2018/07/06 19,680 19,730 19,660 19,730 20
2018/07/05 19,620 19,620 19,490 19,490 17
2018/07/04 19,770 19,770 19,770 19,770 6
2018/07/03 19,590 19,590 19,400 19,400 47
2018/07/02 20,040 20,040 19,580 19,580 33
2018/06/29 19,930 20,070 19,900 20,070 18
2018/06/28 19,920 19,920 19,920 19,920 2
2018/06/27 19,980 20,190 19,980 20,190 35
2018/06/26 20,050 20,050 20,050 20,050 4
2018/06/25 20,040 20,040 19,930 19,930 20
2018/06/22 20,090 20,090 20,090 20,090 9
2018/06/21 20,690 20,690 20,240 20,240 11
2018/06/20 20,660 20,660 20,130 20,190 6
2018/06/19 20,160 20,160 20,160 20,160 19
2018/06/18 20,380 20,380 20,380 20,380 16
2018/06/15 20,570 20,570 20,570 20,570 2
2018/06/14 20,630 20,630 20,630 20,630 11
2018/06/13 20,570 20,740 20,570 20,740 3
2018/06/12 20,570 20,570 20,570 20,570 7
2018/06/11 20,450 20,520 20,450 20,520 10
2018/06/08 20,460 20,460 20,460 20,460 3
2018/06/07 20,540 20,570 20,540 20,570 18
2018/06/06 20,550 20,550 20,550 20,550 69
2018/06/05 20,950 20,950 20,410 20,460 78
2018/06/04 20,680 20,680 20,420 20,450 112
2018/06/01 20,200 20,220 20,180 20,180 84
2018/05/31 20,210 20,210 20,210 20,210 71
2018/05/30 20,390 20,390 20,390 20,390 2
2018/05/29 19,960 20,390 19,960 20,390 3
2018/05/25 20,550 20,550 20,510 20,510 4
2018/05/24 20,710 20,710 20,590 20,590 9
2018/05/23 20,780 20,800 20,780 20,800 6
2018/05/22 20,850 20,850 20,850 20,850 1
2018/05/18 21,430 21,430 20,890 20,950 6
2018/05/17 21,000 21,010 20,930 20,930 5
2018/05/14 20,770 20,830 20,770 20,820 34
2018/05/11 20,200 20,200 20,200 20,200 2
2018/05/08 20,880 20,880 20,520 20,520 3
2018/05/01 19,580 19,580 19,580 19,580 5
2018/04/27 19,990 20,480 19,470 20,480 15
2018/04/26 19,970 19,970 19,610 19,610 3
2018/04/25 19,690 19,690 19,690 19,690 1
2018/04/20 19,690 19,690 19,690 19,690 4
2018/04/19 19,690 19,690 19,690 19,690 1
2018/04/16 19,680 19,680 19,680 19,680 17
2018/04/11 19,010 19,010 19,010 19,010 1
2018/04/06 19,000 19,010 19,000 19,000 8
2018/04/05 19,120 19,120 19,120 19,120 2
2018/04/03 19,520 19,520 19,520 19,520 6
2018/03/30 20,490 20,490 19,700 19,700 18
2018/03/29 19,710 19,710 19,650 19,650 3
2018/03/26 18,950 18,950 18,950 18,950 34
2018/03/23 19,230 19,230 19,030 19,030 8
2018/03/20 19,860 19,860 19,370 19,370 2
2018/03/19 19,530 19,530 19,460 19,460 34
2018/03/16 19,640 19,670 19,600 19,600 46
2018/03/15 19,630 19,630 19,490 19,490 10
2018/03/14 19,630 19,630 19,630 19,630 15
2018/03/13 19,530 19,610 19,530 19,610 9
2018/03/12 19,560 19,560 19,560 19,560 1
2018/03/09 19,580 19,580 19,320 19,340 11
2018/03/08 19,380 19,380 19,340 19,340 62
2018/03/07 19,350 19,420 19,350 19,400 8
2018/03/05 19,180 19,200 19,160 19,170 4
2018/03/02 19,270 19,270 19,240 19,270 11
2018/03/01 19,910 19,910 19,530 19,530 12
2018/02/28 19,950 19,950 19,910 19,910 9
2018/02/27 19,730 19,960 19,730 19,900 26
2018/02/26 19,260 19,500 19,260 19,500 51
2018/02/23 19,670 19,670 19,660 19,660 2
2018/02/22 19,850 19,850 19,500 19,500 10
2018/02/21 19,690 19,690 19,690 19,690 1
2018/02/20 19,500 19,770 19,500 19,770 6
2018/02/19 19,500 19,500 19,490 19,490 12
2018/02/15 18,510 19,500 18,510 18,700 17
2018/02/14 19,940 20,340 18,500 18,500 79
2018/02/13 19,390 19,390 19,150 19,150 61
2018/02/09 21,000 21,000 21,000 21,000 1
2018/02/08 19,840 19,840 19,440 19,450 4
2018/02/07 19,440 19,440 19,440 19,440 2
2018/02/06 19,680 19,680 19,420 19,420 15
2018/02/05 19,670 19,670 19,670 19,670 2
2018/02/02 20,110 20,110 20,110 20,110 4
2018/02/01 19,780 19,890 19,780 19,890 27
2018/01/30 20,400 20,400 20,400 20,400 10
2018/01/29 20,300 20,300 20,300 20,300 2
2018/01/26 20,310 20,310 20,310 20,310 1
2018/01/25 20,310 20,310 20,310 20,310 3
2018/01/17 20,870 20,870 20,870 20,870 5
2018/01/16 20,190 20,190 20,190 20,190 10
2018/01/12 20,410 20,410 20,400 20,400 10
2018/01/10 22,510 22,510 20,580 20,580 17
2018/01/05 20,510 20,510 20,510 20,510 3

このページの先頭へ