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
2019/12/30 18,890 18,890 18,800 18,830 60
2019/12/27 18,870 18,960 18,870 18,960 16
2019/12/26 18,720 18,790 18,720 18,790 12
2019/12/25 18,820 18,820 18,690 18,690 20
2019/12/24 18,820 18,820 18,800 18,800 3
2019/12/23 18,970 18,970 18,850 18,850 35
2019/12/20 18,870 18,930 18,870 18,890 112
2019/12/19 18,920 18,920 18,870 18,870 89
2019/12/18 19,000 19,000 18,910 18,910 141
2019/12/17 18,940 18,990 18,940 18,990 13
2019/12/16 18,820 18,900 18,820 18,890 14
2019/12/13 18,880 18,960 18,880 18,920 49
2019/12/12 18,640 18,640 18,600 18,610 40
2019/12/11 18,600 18,610 18,600 18,610 15
2019/12/10 18,710 18,720 18,660 18,670 22
2019/12/09 18,710 18,730 18,680 18,710 51
2019/12/06 18,550 18,550 18,540 18,540 7
2019/12/05 18,440 18,530 18,440 18,510 139
2019/12/04 18,220 18,350 18,220 18,350 3,041
2019/12/03 18,240 18,360 18,240 18,340 28
2019/12/02 18,450 18,470 18,440 18,470 375
2019/11/29 18,330 18,380 18,260 18,260 23
2019/11/28 18,330 18,330 18,330 18,330 11
2019/11/27 18,300 18,360 18,300 18,350 3
2019/11/26 18,380 18,410 18,260 18,290 4,131
2019/11/25 18,190 18,300 18,190 18,290 43
2019/11/22 18,180 18,190 18,180 18,190 10
2019/11/21 18,030 18,170 18,000 18,060 41
2019/11/20 18,070 18,160 18,070 18,070 21
2019/11/19 18,140 18,230 18,140 18,200 51
2019/11/18 18,260 18,260 18,190 18,200 37
2019/11/15 18,320 18,320 18,290 18,290 35
2019/11/14 18,320 18,320 18,180 18,190 35
2019/11/13 18,480 18,480 18,370 18,370 31
2019/11/12 18,390 18,500 18,350 18,500 94
2019/11/11 18,450 18,450 18,370 18,390 14
2019/11/08 18,380 18,390 18,300 18,340 127
2019/11/07 18,130 18,230 18,130 18,230 19
2019/11/06 18,200 18,250 18,150 18,180 26
2019/11/05 18,010 18,180 18,010 18,180 482
2019/11/01 17,710 17,830 17,710 17,830 1,238
2019/10/31 17,790 17,850 17,750 17,840 67
2019/10/30 17,790 17,810 17,790 17,810 2
2019/10/29 17,750 17,870 17,750 17,850 65
2019/10/28 17,700 17,710 17,680 17,710 11
2019/10/25 17,740 17,740 17,660 17,690 26
2019/10/24 17,660 17,740 17,660 17,730 57
2019/10/23 17,500 17,600 17,420 17,600 21
2019/10/21 17,380 17,420 17,380 17,420 88
2019/10/18 17,300 17,300 17,270 17,300 17
2019/10/17 17,330 17,340 17,310 17,310 135
2019/10/16 17,420 17,550 17,330 17,330 86
2019/10/15 16,970 17,310 16,970 17,260 170
2019/10/11 16,840 17,000 16,840 16,920 68
2019/10/10 16,710 16,810 16,620 16,750 32
2019/10/09 16,600 16,800 16,600 16,800 596
2019/10/08 16,720 16,850 16,720 16,790 652
2019/10/07 16,750 16,790 16,670 16,710 689
2019/10/04 17,750 18,300 16,900 17,900 536
2019/10/03 17,290 17,350 16,950 16,950 2,122
2019/10/02 17,360 17,360 17,240 17,320 3,844
2019/10/01 17,240 17,370 17,240 17,360 38
2019/09/30 17,310 17,310 17,130 17,130 65
2019/09/27 17,400 17,400 17,140 17,160 86
2019/09/26 17,420 17,480 17,370 17,370 81
2019/09/25 17,260 17,290 17,220 17,290 713
2019/09/24 17,150 17,380 17,150 17,300 16
2019/09/20 17,250 17,250 17,160 17,160 13
2019/09/19 17,100 17,300 17,100 17,240 61
2019/09/18 17,200 17,200 17,100 17,100 13
2019/09/17 17,170 17,320 17,170 17,280 161
2019/09/13 17,040 17,170 17,040 17,170 8
2019/09/12 17,000 17,070 16,980 17,070 77
2019/09/11 16,550 16,990 16,550 16,970 41
2019/09/10 16,380 16,580 16,380 16,560 21
2019/09/09 16,090 16,280 16,090 16,280 18
2019/09/06 16,050 16,170 16,050 16,090 33
2019/09/05 15,840 16,150 15,840 16,140 92
2019/09/04 15,860 15,880 15,810 15,860 26
2019/09/03 16,320 16,320 15,920 16,000 90
2019/09/02 15,870 15,920 15,870 15,920 7
2019/08/30 15,750 15,950 15,750 15,950 38
2019/08/29 15,800 15,800 15,660 15,750 7
2019/08/28 15,670 15,700 15,670 15,700 9
2019/08/27 15,530 15,720 15,530 15,710 104
2019/08/26 15,750 15,750 15,420 15,580 704
2019/08/23 15,520 15,810 15,520 15,800 8
2019/08/22 15,730 15,750 15,730 15,750 3
2019/08/21 15,760 15,760 15,740 15,740 6
2019/08/20 16,220 16,220 15,820 15,850 18
2019/08/19 15,820 15,820 15,820 15,820 10
2019/08/16 15,560 15,640 15,540 15,640 11
2019/08/15 15,490 15,600 15,460 15,590 65
2019/08/14 16,070 16,070 15,760 15,770 71
2019/08/13 15,720 15,720 15,650 15,670 44
2019/08/09 15,940 15,940 15,890 15,930 28
2019/08/08 16,330 16,330 15,810 15,860 116
2019/08/07 16,370 16,370 15,850 15,930 76
2019/08/06 16,130 16,130 15,620 15,970 136
2019/08/05 16,740 16,740 15,920 16,050 1,405
2019/08/02 16,660 16,690 16,340 16,340 209
2019/08/01 16,780 16,890 16,750 16,820 42
2019/07/31 16,970 16,970 16,970 16,970 4
2019/07/30 17,070 17,070 17,060 17,060 13
2019/07/29 17,010 17,020 16,960 16,960 1,712
2019/07/26 17,190 17,190 17,050 17,100 47
2019/07/25 17,480 17,480 17,120 17,190 31
2019/07/24 17,070 17,110 17,060 17,080 17
2019/07/23 16,950 17,130 16,950 17,070 108
2019/07/22 16,990 17,030 16,950 16,950 19
2019/07/19 16,840 17,070 16,840 17,070 32
2019/07/18 17,040 17,040 16,730 16,730 54
2019/07/17 17,080 17,180 17,080 17,130 6
2019/07/16 17,220 17,220 17,160 17,160 51
2019/07/12 17,300 17,300 17,250 17,250 5
2019/07/11 17,270 17,280 17,270 17,280 13
2019/07/10 17,140 17,190 17,140 17,190 13
2019/07/09 17,490 17,490 17,160 17,160 48
2019/07/08 17,220 17,220 17,160 17,160 21
2019/07/05 17,310 17,310 17,310 17,310 54
2019/07/04 17,300 17,300 17,250 17,280 25
2019/07/03 17,280 17,280 17,140 17,170 215
2019/07/02 17,250 17,260 17,220 17,240 77
2019/07/01 17,050 17,190 17,050 17,190 98
2019/06/28 16,810 16,810 16,810 16,810 7
2019/06/27 16,710 16,840 16,690 16,790 29
2019/06/26 17,120 17,120 16,700 16,710 14
2019/06/25 16,720 16,720 16,720 16,720 7
2019/06/24 16,740 16,820 16,740 16,760 41
2019/06/21 16,820 16,820 16,750 16,750 16
2019/06/20 16,990 16,990 16,910 16,910 32
2019/06/19 16,920 16,930 16,920 16,930 33
2019/06/18 16,650 16,650 16,640 16,650 612
2019/06/17 17,300 17,300 16,780 16,780 24
2019/06/14 16,910 16,910 16,900 16,900 9
2019/06/13 16,800 16,820 16,790 16,790 48
2019/06/12 17,310 17,310 16,990 17,000 599
2019/06/11 17,030 17,030 17,030 17,030 3
2019/06/10 17,180 17,180 16,930 16,970 34
2019/06/07 16,690 16,780 16,690 16,780 75
2019/06/06 16,760 16,760 16,750 16,750 74
2019/06/05 16,470 16,760 16,470 16,750 188
2019/06/04 16,350 16,450 16,350 16,450 7
2019/06/03 16,600 16,600 16,320 16,390 221
2019/05/31 16,560 16,570 16,490 16,490 286
2019/05/30 16,610 16,630 16,570 16,630 153
2019/05/29 16,800 16,800 16,560 16,690 915
2019/05/28 16,810 16,840 16,800 16,840 151
2019/05/27 16,790 16,820 16,790 16,820 144
2019/05/24 16,640 16,770 16,630 16,770 234
2019/05/23 16,740 16,750 16,710 16,720 168
2019/05/22 16,730 16,780 16,710 16,730 14
2019/05/21 16,690 16,700 16,680 16,700 147
2019/05/20 16,840 16,840 16,730 16,770 229
2019/05/17 16,990 16,990 16,660 16,720 40
2019/05/16 16,570 16,630 16,540 16,590 771
2019/05/15 16,610 16,610 16,510 16,600 1,013
2019/05/14 16,690 16,690 16,350 16,660 51
2019/05/13 16,780 16,810 16,690 16,700 671
2019/05/10 17,000 17,000 16,800 16,840 22
2019/05/09 16,990 16,990 16,830 16,830 635
2019/05/08 17,370 17,370 17,080 17,120 1,618
2019/05/07 17,470 17,470 17,380 17,380 56
2019/04/26 17,790 17,790 17,390 17,490 21
2019/04/25 17,410 17,530 17,390 17,530 33
2019/04/24 17,640 17,640 17,410 17,410 18
2019/04/23 17,590 17,590 17,590 17,590 7
2019/04/22 17,600 17,600 17,420 17,500 24
2019/04/19 17,530 17,530 17,500 17,500 17
2019/04/18 17,800 17,800 17,580 17,580 25
2019/04/17 17,880 17,880 17,810 17,860 10
2019/04/16 17,840 17,840 17,810 17,810 4
2019/04/15 18,000 18,000 17,790 17,830 99
2019/04/12 17,610 17,610 17,600 17,600 2
2019/04/11 17,600 17,690 17,550 17,650 14
2019/04/10 17,620 17,660 17,620 17,660 13
2019/04/09 17,810 17,810 17,740 17,750 856
2019/04/08 18,000 18,000 17,850 17,850 149
2019/04/05 17,980 17,980 17,960 17,960 13
2019/04/04 17,980 17,980 17,900 17,920 33
2019/04/03 18,220 18,270 18,160 18,270 906
2019/04/02 18,250 18,250 18,250 18,250 1
2019/04/01 18,190 18,270 18,190 18,230 52
2019/03/29 18,020 18,020 17,950 17,950 14
2019/03/28 18,100 18,100 17,850 17,850 3
2019/03/27 18,160 18,160 18,100 18,100 167
2019/03/26 17,860 18,100 17,820 18,070 207
2019/03/25 17,950 17,950 17,600 17,650 234
2019/03/22 18,090 18,090 17,970 18,030 161
2019/03/20 18,030 18,030 18,010 18,030 144
2019/03/19 17,990 18,070 17,990 18,070 414
2019/03/18 18,020 18,080 18,000 18,080 451
2019/03/15 17,990 18,000 17,950 17,960 493
2019/03/14 17,870 17,870 17,870 17,870 14
2019/03/13 17,870 17,870 17,870 17,870 16
2019/03/12 18,000 18,090 18,000 18,050 40
2019/03/11 17,740 17,790 17,740 17,790 6
2019/03/08 17,840 17,840 17,650 17,650 23
2019/03/07 18,020 18,020 17,950 17,950 14
2019/03/06 18,160 18,160 18,090 18,090 13
2019/03/05 18,130 18,140 18,130 18,140 11
2019/03/04 18,210 18,270 18,210 18,270 49
2019/03/01 18,120 18,210 18,120 18,210 25
2019/02/28 18,240 18,240 18,190 18,190 8
2019/02/27 18,250 18,310 18,250 18,310 25
2019/02/26 18,220 18,220 18,190 18,190 38
2019/02/25 18,230 18,230 18,190 18,220 27
2019/02/22 18,200 18,200 18,110 18,120 34
2019/02/21 18,220 18,220 18,210 18,210 1,006
2019/02/20 18,170 18,230 18,170 18,200 30
2019/02/19 18,150 18,160 18,110 18,160 50
2019/02/18 18,170 18,170 18,130 18,130 82
2019/02/15 17,830 17,830 17,830 17,830 9
2019/02/14 17,900 17,990 17,900 17,990 6
2019/02/13 17,880 17,880 17,880 17,880 14
2019/02/12 17,530 17,740 17,530 17,740 161
2019/02/08 17,560 17,560 17,420 17,420 874
2019/02/07 17,920 17,920 17,680 17,700 40
2019/02/06 18,010 18,010 17,940 17,940 35
2019/02/05 18,000 18,000 17,980 17,980 15
2019/02/04 17,870 18,010 17,870 18,010 12
2019/02/01 17,800 17,800 17,750 17,750 6
2019/01/31 17,830 17,830 17,830 17,830 12
2019/01/30 17,720 17,720 17,700 17,700 99
2019/01/29 17,690 17,760 17,650 17,760 145
2019/01/28 17,850 17,850 17,700 17,700 73
2019/01/25 17,760 17,860 17,750 17,860 161
2019/01/24 17,640 17,750 17,640 17,750 89
2019/01/23 17,670 17,670 17,650 17,650 75
2019/01/22 17,850 17,850 17,730 17,760 88
2019/01/21 17,930 17,930 17,880 17,880 11
2019/01/18 17,750 17,810 17,740 17,750 757
2019/01/17 17,670 17,670 17,610 17,610 6
2019/01/16 17,520 17,520 17,520 17,520 2
2019/01/15 17,390 17,590 17,390 17,550 274
2019/01/11 17,400 17,490 17,400 17,480 16
2019/01/10 17,500 17,500 17,390 17,400 68
2019/01/09 17,500 17,520 17,500 17,520 3
2019/01/08 17,400 17,450 17,400 17,450 24
2019/01/07 17,360 17,370 17,310 17,310 45
2019/01/04 17,380 17,380 16,670 16,850 154

このページの先頭へ