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
2020/12/30 17,260 17,260 17,180 17,210 125
2020/12/29 17,190 17,250 17,190 17,250 75
2020/12/28 17,080 17,320 17,030 17,060 115
2020/12/25 16,960 17,040 16,960 17,040 9
2020/12/24 16,880 16,910 16,880 16,910 11
2020/12/23 16,710 16,750 16,700 16,750 48
2020/12/22 17,030 17,030 16,840 16,840 140
2020/12/21 17,210 17,210 17,020 17,150 141
2020/12/18 17,110 17,140 17,070 17,140 13
2020/12/17 17,170 17,170 17,040 17,080 168
2020/12/16 17,250 17,250 17,160 17,170 37
2020/12/15 17,180 17,180 17,100 17,120 186
2020/12/14 17,160 17,300 17,160 17,240 25
2020/12/11 17,140 17,140 17,050 17,130 27
2020/12/10 17,210 17,210 17,140 17,160 7
2020/12/09 17,110 17,220 17,110 17,210 36
2020/12/08 17,020 17,050 17,020 17,050 12
2020/12/07 17,300 17,300 17,040 17,040 365
2020/12/04 17,200 17,200 17,130 17,170 127
2020/12/03 17,050 17,150 17,050 17,120 29
2020/12/02 16,990 17,060 16,990 17,010 568
2020/12/01 16,680 16,870 16,680 16,850 51
2020/11/30 17,120 17,120 16,680 16,680 147
2020/11/27 17,120 17,190 17,120 17,160 46
2020/11/26 16,990 17,090 16,990 17,080 26
2020/11/25 17,320 17,320 17,120 17,120 124
2020/11/24 17,110 17,170 17,080 17,080 140
2020/11/20 16,740 16,840 16,740 16,840 35
2020/11/19 16,780 16,850 16,700 16,850 372
2020/11/18 16,920 16,920 16,810 16,830 106
2020/11/17 16,980 17,050 16,940 17,050 324
2020/11/16 16,800 16,930 16,800 16,930 53
2020/11/13 16,710 16,710 16,500 16,540 30
2020/11/12 16,890 16,920 16,720 16,810 30
2020/11/11 17,070 17,210 16,990 17,060 845
2020/11/10 16,560 16,930 16,560 16,750 147
2020/11/09 16,380 16,380 16,290 16,350 546
2020/11/06 16,100 16,260 16,100 16,230 16
2020/11/05 15,900 16,060 15,900 16,060 43
2020/11/04 16,170 16,240 16,120 16,120 68
2020/11/02 15,760 15,980 15,760 15,930 25
2020/10/30 15,770 15,770 15,570 15,570 42
2020/10/29 15,730 15,910 15,730 15,900 113
2020/10/28 15,990 15,990 15,820 15,820 36
2020/10/27 16,120 16,120 16,120 16,120 4
2020/10/26 16,310 16,310 16,240 16,240 15
2020/10/23 16,330 16,340 16,320 16,320 5
2020/10/22 16,240 16,240 16,180 16,190 59
2020/10/21 16,290 16,320 16,290 16,320 22
2020/10/20 16,100 16,100 16,060 16,060 30
2020/10/19 16,200 16,210 16,200 16,210 50
2020/10/16 16,010 16,070 16,010 16,040 73
2020/10/15 16,090 16,120 16,040 16,040 724
2020/10/14 16,160 16,160 16,010 16,090 560
2020/10/13 16,310 16,310 16,180 16,250 8
2020/10/12 16,260 16,260 16,150 16,230 136
2020/10/09 16,450 16,450 16,240 16,240 138
2020/10/08 16,460 16,460 16,400 16,420 56
2020/10/07 16,270 16,350 16,190 16,310 600
2020/10/06 16,610 16,640 16,600 16,640 124
2020/10/05 16,360 16,530 16,360 16,470 131
2020/10/02 16,310 16,320 16,070 16,080 2,119
2020/09/30 16,560 16,560 16,300 16,320 1,053
2020/09/29 16,760 16,760 16,620 16,670 19
2020/09/28 16,360 16,480 16,360 16,480 685
2020/09/25 16,360 16,360 16,220 16,300 83
2020/09/24 16,250 16,300 16,210 16,210 27
2020/09/23 16,370 16,370 16,350 16,350 15
2020/09/18 16,550 16,590 16,550 16,560 20
2020/09/17 16,620 16,620 16,470 16,470 16
2020/09/16 16,650 16,650 16,580 16,600 79
2020/09/15 16,750 16,750 16,690 16,690 115
2020/09/14 16,770 16,790 16,770 16,770 54
2020/09/11 16,480 16,630 16,480 16,600 136
2020/09/10 16,350 16,510 16,350 16,510 30
2020/09/09 16,160 16,260 16,160 16,260 19
2020/09/08 16,330 16,400 16,330 16,400 9
2020/09/07 16,410 16,410 16,280 16,280 36
2020/09/04 16,070 16,200 16,070 16,200 31
2020/09/03 16,240 16,240 16,190 16,190 15
2020/09/02 16,060 16,060 16,060 16,060 17
2020/09/01 16,080 16,080 16,080 16,080 15
2020/08/31 16,280 16,280 16,240 16,240 809
2020/08/28 16,190 16,330 16,110 16,110 34
2020/08/27 15,990 16,000 15,990 16,000 10
2020/08/26 16,050 16,120 16,050 16,120 11
2020/08/25 16,110 16,230 16,110 16,230 49
2020/08/24 15,850 15,870 15,850 15,870 3
2020/08/21 15,930 15,960 15,850 15,860 17
2020/08/20 15,890 15,890 15,810 15,810 19
2020/08/19 15,800 15,920 15,800 15,920 10
2020/08/18 15,900 15,900 15,770 15,830 21
2020/08/17 15,990 16,060 15,970 15,970 37
2020/08/14 16,120 16,120 16,010 16,020 16
2020/08/13 16,150 16,180 16,000 16,100 2,647
2020/08/12 15,790 16,060 15,790 15,960 194
2020/08/11 15,510 15,780 15,510 15,780 95
2020/08/07 15,310 15,310 15,220 15,220 14
2020/08/06 15,170 15,310 15,170 15,220 24
2020/08/05 15,160 15,190 15,160 15,190 5
2020/08/04 14,950 15,250 14,950 15,210 56
2020/08/03 14,770 14,780 14,730 14,780 38
2020/07/31 14,940 14,940 14,530 14,530 598
2020/07/30 15,200 15,200 15,030 15,030 19
2020/07/29 15,240 15,290 15,240 15,240 65
2020/07/28 15,500 15,500 15,420 15,430 19
2020/07/27 15,340 15,500 15,340 15,470 30
2020/07/22 15,480 15,530 15,460 15,460 196
2020/07/21 15,540 15,540 15,400 15,460 31
2020/07/20 15,560 15,560 15,450 15,550 31
2020/07/17 15,570 15,590 15,530 15,530 6
2020/07/16 15,710 15,770 15,640 15,640 21
2020/07/15 15,620 15,650 15,590 15,650 43
2020/07/14 15,480 15,480 15,420 15,450 12
2020/07/13 15,400 15,490 15,400 15,490 51
2020/07/10 15,310 15,310 15,120 15,160 57
2020/07/09 15,310 15,420 15,300 15,370 26
2020/07/08 15,590 15,590 15,430 15,430 25
2020/07/07 15,490 15,500 15,470 15,500 16
2020/07/06 15,440 15,650 15,440 15,610 49
2020/07/03 15,350 15,350 15,310 15,330 5
2020/07/02 15,360 15,400 15,360 15,400 15
2020/07/01 15,520 15,520 15,260 15,300 301
2020/06/30 15,720 15,720 15,720 15,720 223
2020/06/29 15,500 15,500 15,450 15,450 36
2020/06/26 15,670 15,730 15,670 15,730 52
2020/06/25 15,600 15,600 15,480 15,560 81
2020/06/24 15,910 15,910 15,800 15,810 15
2020/06/23 15,980 16,050 15,970 16,050 71
2020/06/22 15,890 15,950 15,890 15,950 3
2020/06/19 15,820 15,890 15,820 15,890 5
2020/06/18 15,770 15,890 15,770 15,890 7
2020/06/17 16,030 16,030 15,980 16,020 14
2020/06/16 15,810 16,060 15,810 16,060 48
2020/06/15 15,780 15,800 15,570 15,570 34
2020/06/12 15,580 15,840 15,560 15,810 287
2020/06/11 16,240 16,260 16,000 16,070 163
2020/06/10 16,450 16,500 16,440 16,500 9
2020/06/09 16,650 16,700 16,490 16,580 14
2020/06/08 16,570 16,620 16,560 16,620 114
2020/06/05 16,280 16,360 16,280 16,360 25
2020/06/04 16,420 16,420 16,180 16,250 174
2020/06/03 16,300 16,350 16,160 16,210 99
2020/06/02 16,170 16,170 16,170 16,170 23
2020/06/01 15,900 15,950 15,900 15,900 84
2020/05/29 16,080 16,080 16,010 16,010 228
2020/05/28 16,100 16,190 15,920 16,020 56
2020/05/27 15,640 15,920 15,640 15,920 27
2020/05/26 15,430 15,590 15,430 15,590 67
2020/05/25 15,280 15,280 15,260 15,280 19
2020/05/22 15,300 15,300 15,020 15,020 11
2020/05/21 15,260 15,280 15,260 15,280 4
2020/05/20 15,220 15,320 15,220 15,320 14
2020/05/19 15,190 15,270 15,180 15,270 28
2020/05/18 14,920 14,920 14,920 14,920 6
2020/05/15 14,930 14,930 14,740 14,870 7
2020/05/14 14,980 14,980 14,810 14,820 30
2020/05/13 15,010 15,150 15,010 15,140 10
2020/05/12 14,930 15,240 14,930 15,200 11
2020/05/11 15,150 15,280 15,120 15,280 28
2020/05/08 14,890 14,950 14,890 14,950 31
2020/05/07 14,750 14,750 14,600 14,640 107
2020/05/01 15,190 15,190 14,810 14,810 99
2020/04/30 16,050 16,100 15,200 15,260 72
2020/04/28 14,980 15,010 14,940 15,010 74
2020/04/27 14,930 14,970 14,930 14,970 20
2020/04/24 14,720 14,720 14,710 14,710 3
2020/04/23 14,650 14,720 14,650 14,720 14
2020/04/22 14,560 14,560 14,420 14,420 11
2020/04/21 14,490 14,580 14,490 14,560 121
2020/04/20 14,590 14,680 14,590 14,650 97
2020/04/17 14,610 14,740 14,600 14,680 101
2020/04/16 14,510 14,530 14,510 14,520 14
2020/04/15 14,670 14,730 14,620 14,640 32
2020/04/14 14,540 14,730 14,540 14,730 27
2020/04/13 14,760 14,790 14,580 14,580 129
2020/04/10 14,640 14,890 14,640 14,790 63
2020/04/09 14,590 14,610 14,500 14,540 37
2020/04/08 14,590 14,810 14,560 14,810 205
2020/04/07 14,630 14,670 14,380 14,560 245
2020/04/06 14,430 14,700 14,250 14,700 973
2020/04/03 14,520 14,520 13,930 13,930 23
2020/04/02 14,700 14,700 14,220 14,220 137
2020/04/01 14,900 14,900 14,400 14,400 54
2020/03/31 15,230 15,350 15,000 15,000 50
2020/03/30 14,950 15,200 14,650 15,200 66
2020/03/27 15,420 15,420 15,200 15,200 3
2020/03/26 14,850 15,020 14,850 15,020 59
2020/03/25 15,010 15,010 14,850 14,850 125
2020/03/24 14,190 14,190 13,970 14,180 79
2020/03/23 13,840 14,140 13,610 13,780 66
2020/03/19 13,770 13,920 13,670 13,830 68
2020/03/18 13,660 13,700 13,650 13,660 53
2020/03/17 13,150 13,590 12,850 13,450 1,235
2020/03/16 13,420 13,750 13,420 13,750 23
2020/03/13 14,050 14,050 12,860 13,390 106
2020/03/12 14,350 14,350 13,910 14,050 122
2020/03/11 14,760 14,760 14,680 14,680 70
2020/03/10 14,370 14,880 14,120 14,800 143
2020/03/09 15,130 15,130 14,610 14,610 456
2020/03/06 15,780 15,780 15,470 15,530 266
2020/03/05 16,130 16,130 15,980 16,010 18
2020/03/04 15,930 16,000 15,830 15,990 157
2020/03/03 16,550 16,550 16,140 16,150 20
2020/03/02 16,000 16,350 15,970 16,350 97
2020/02/28 16,390 16,420 16,130 16,140 362
2020/02/27 17,150 17,150 16,770 16,790 265
2020/02/26 17,360 17,360 17,050 17,240 299
2020/02/25 17,350 17,490 17,220 17,370 394
2020/02/21 17,930 18,000 17,920 17,920 80
2020/02/20 17,970 17,990 17,860 17,860 139
2020/02/19 17,890 17,890 17,820 17,860 68
2020/02/18 17,990 17,990 17,840 17,840 89
2020/02/17 18,050 18,050 17,910 18,010 34
2020/02/14 18,110 18,170 18,110 18,160 648
2020/02/13 18,260 18,260 18,170 18,170 215
2020/02/12 18,340 18,340 18,230 18,280 5
2020/02/10 18,410 18,410 18,360 18,360 24
2020/02/07 18,610 18,610 18,480 18,480 44
2020/02/06 18,510 18,600 18,510 18,590 131
2020/02/05 18,220 18,220 18,150 18,170 45
2020/02/04 17,920 18,040 17,870 18,040 57
2020/02/03 17,770 17,960 17,770 17,960 84
2020/01/31 18,130 18,140 18,100 18,140 21
2020/01/30 18,000 18,000 17,930 17,940 43
2020/01/29 18,170 18,170 18,060 18,150 26
2020/01/28 18,010 18,080 18,010 18,080 70
2020/01/27 18,450 18,450 18,200 18,200 107
2020/01/24 18,520 18,520 18,480 18,480 3
2020/01/23 18,590 18,590 18,530 18,530 15
2020/01/22 18,690 18,710 18,690 18,710 18
2020/01/21 18,750 18,750 18,620 18,620 69
2020/01/20 18,640 18,760 18,640 18,760 18
2020/01/17 18,620 18,620 18,620 18,620 9
2020/01/16 18,590 18,590 18,540 18,540 66
2020/01/15 18,600 18,600 18,490 18,490 20
2020/01/14 18,740 18,740 18,570 18,590 30
2020/01/10 18,740 18,740 18,670 18,680 12
2020/01/09 18,740 18,740 18,660 18,710 17
2020/01/08 18,330 18,500 18,330 18,490 347
2020/01/07 18,760 18,800 18,750 18,800 33
2020/01/06 18,580 18,580 18,530 18,550 161

このページの先頭へ