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 |
---|---|---|---|---|---|
2021/12/30 | 18,690 | 18,765 | 18,640 | 18,715 | 46 |
2021/12/29 | 18,765 | 18,785 | 18,695 | 18,745 | 164 |
2021/12/28 | 18,575 | 18,695 | 18,575 | 18,695 | 159 |
2021/12/27 | 18,605 | 18,605 | 18,470 | 18,470 | 178 |
2021/12/24 | 18,660 | 18,680 | 18,575 | 18,580 | 24 |
2021/12/23 | 18,610 | 18,620 | 18,565 | 18,620 | 87 |
2021/12/22 | 18,555 | 18,575 | 18,490 | 18,490 | 11 |
2021/12/21 | 18,425 | 18,535 | 18,425 | 18,490 | 29 |
2021/12/20 | 18,515 | 18,515 | 18,275 | 18,315 | 355 |
2021/12/17 | 18,805 | 18,875 | 18,660 | 18,660 | 85 |
2021/12/16 | 18,815 | 18,815 | 18,715 | 18,800 | 133 |
2021/12/15 | 18,530 | 18,675 | 18,530 | 18,630 | 87 |
2021/12/14 | 18,495 | 18,520 | 18,495 | 18,520 | 20 |
2021/12/13 | 18,610 | 18,640 | 18,530 | 18,530 | 21 |
2021/12/10 | 18,560 | 18,680 | 18,485 | 18,495 | 198 |
2021/12/09 | 18,665 | 18,680 | 18,555 | 18,555 | 73 |
2021/12/08 | 18,795 | 18,795 | 18,695 | 18,695 | 79 |
2021/12/07 | 18,435 | 18,700 | 18,425 | 18,700 | 166 |
2021/12/06 | 18,335 | 18,470 | 18,290 | 18,335 | 116 |
2021/12/03 | 18,030 | 18,345 | 18,030 | 18,345 | 141 |
2021/12/02 | 17,815 | 17,985 | 17,815 | 17,920 | 780 |
2021/12/01 | 17,835 | 18,015 | 17,820 | 17,965 | 150 |
2021/11/30 | 18,235 | 18,320 | 17,895 | 17,895 | 1,185 |
2021/11/29 | 18,540 | 18,540 | 18,060 | 18,145 | 302 |
2021/11/26 | 18,790 | 18,790 | 18,460 | 18,540 | 736 |
2021/11/25 | 18,760 | 18,810 | 18,760 | 18,800 | 56 |
2021/11/24 | 18,810 | 18,970 | 18,680 | 18,720 | 241 |
2021/11/22 | 18,650 | 18,770 | 18,610 | 18,770 | 140 |
2021/11/19 | 18,700 | 18,750 | 18,650 | 18,720 | 156 |
2021/11/18 | 18,710 | 18,780 | 18,640 | 18,780 | 401 |
2021/11/17 | 18,950 | 18,950 | 18,780 | 18,780 | 106 |
2021/11/16 | 19,040 | 19,080 | 18,970 | 18,970 | 112 |
2021/11/15 | 19,050 | 19,050 | 19,010 | 19,030 | 27 |
2021/11/12 | 18,910 | 19,080 | 18,910 | 19,050 | 79 |
2021/11/11 | 18,850 | 18,910 | 18,840 | 18,840 | 1,625 |
2021/11/10 | 18,880 | 18,880 | 18,780 | 18,790 | 229 |
2021/11/09 | 19,140 | 19,140 | 18,850 | 18,870 | 52 |
2021/11/08 | 19,200 | 19,220 | 19,070 | 19,070 | 17 |
2021/11/05 | 19,260 | 19,260 | 19,090 | 19,090 | 64 |
2021/11/04 | 19,290 | 19,380 | 19,290 | 19,380 | 86 |
2021/11/02 | 19,500 | 19,500 | 19,150 | 19,170 | 133 |
2021/11/01 | 19,300 | 19,360 | 19,250 | 19,360 | 106 |
2021/10/29 | 19,190 | 19,190 | 18,860 | 19,030 | 419 |
2021/10/28 | 19,130 | 19,130 | 19,000 | 19,110 | 71 |
2021/10/27 | 19,330 | 19,330 | 19,210 | 19,210 | 22 |
2021/10/26 | 19,340 | 19,380 | 19,320 | 19,320 | 93 |
2021/10/25 | 19,230 | 19,240 | 19,160 | 19,160 | 24 |
2021/10/22 | 19,210 | 19,340 | 19,160 | 19,270 | 39 |
2021/10/21 | 19,470 | 19,500 | 19,340 | 19,350 | 69 |
2021/10/20 | 19,530 | 19,560 | 19,410 | 19,410 | 186 |
2021/10/19 | 19,480 | 19,480 | 19,310 | 19,340 | 85 |
2021/10/18 | 19,500 | 19,500 | 19,400 | 19,440 | 629 |
2021/10/15 | 19,300 | 19,460 | 19,250 | 19,460 | 99 |
2021/10/14 | 19,150 | 19,180 | 19,090 | 19,140 | 406 |
2021/10/13 | 19,240 | 19,290 | 19,220 | 19,230 | 61 |
2021/10/12 | 19,370 | 19,370 | 19,300 | 19,320 | 1,330 |
2021/10/11 | 19,230 | 19,370 | 19,210 | 19,370 | 192 |
2021/10/08 | 19,200 | 19,250 | 19,160 | 19,170 | 183 |
2021/10/07 | 19,160 | 19,190 | 19,030 | 19,070 | 1,397 |
2021/10/06 | 19,360 | 19,590 | 19,270 | 19,470 | 1,968 |
2021/10/05 | 19,200 | 19,290 | 19,110 | 19,240 | 461 |
2021/10/04 | 19,480 | 19,490 | 19,250 | 19,250 | 440 |
2021/10/01 | 19,430 | 19,580 | 19,220 | 19,270 | 3,142 |
2021/09/30 | 19,800 | 19,840 | 19,680 | 19,730 | 231 |
2021/09/29 | 19,860 | 19,990 | 19,580 | 19,760 | 368 |
2021/09/28 | 19,850 | 19,920 | 19,780 | 19,920 | 127 |
2021/09/27 | 19,800 | 19,920 | 19,800 | 19,840 | 1,480 |
2021/09/24 | 19,750 | 19,800 | 19,720 | 19,750 | 45 |
2021/09/22 | 19,500 | 19,530 | 19,420 | 19,430 | 92 |
2021/09/21 | 19,590 | 19,680 | 19,560 | 19,680 | 72 |
2021/09/17 | 20,000 | 20,030 | 19,940 | 20,030 | 401 |
2021/09/16 | 20,000 | 20,020 | 19,930 | 19,960 | 1,396 |
2021/09/15 | 20,280 | 20,280 | 19,900 | 19,920 | 295 |
2021/09/14 | 20,100 | 20,280 | 20,100 | 20,280 | 106 |
2021/09/13 | 19,910 | 20,000 | 19,880 | 20,000 | 77 |
2021/09/10 | 19,830 | 19,840 | 19,820 | 19,840 | 34 |
2021/09/09 | 19,630 | 19,660 | 19,600 | 19,610 | 18 |
2021/09/08 | 19,530 | 19,730 | 19,530 | 19,710 | 19 |
2021/09/07 | 19,650 | 19,700 | 19,590 | 19,590 | 664 |
2021/09/06 | 19,430 | 19,490 | 19,420 | 19,460 | 64 |
2021/09/03 | 19,000 | 19,380 | 19,000 | 19,380 | 90 |
2021/09/02 | 19,100 | 19,100 | 18,990 | 19,070 | 115 |
2021/09/01 | 18,970 | 19,030 | 18,920 | 19,030 | 67 |
2021/08/31 | 18,700 | 18,870 | 18,700 | 18,860 | 123 |
2021/08/30 | 18,950 | 18,950 | 18,730 | 18,790 | 52 |
2021/08/27 | 18,600 | 18,600 | 18,590 | 18,590 | 125 |
2021/08/26 | 18,650 | 18,650 | 18,650 | 18,650 | 3 |
2021/08/25 | 18,710 | 18,710 | 18,620 | 18,630 | 69 |
2021/08/24 | 18,760 | 18,760 | 18,710 | 18,720 | 28 |
2021/08/23 | 18,570 | 18,620 | 18,550 | 18,550 | 141 |
2021/08/20 | 18,820 | 18,820 | 18,350 | 18,370 | 299 |
2021/08/19 | 18,650 | 18,650 | 18,600 | 18,600 | 30 |
2021/08/18 | 18,610 | 18,810 | 18,610 | 18,780 | 101 |
2021/08/17 | 18,800 | 18,810 | 18,660 | 18,660 | 90 |
2021/08/16 | 18,980 | 18,980 | 18,730 | 18,730 | 171 |
2021/08/13 | 19,170 | 19,170 | 19,080 | 19,080 | 29 |
2021/08/12 | 19,140 | 19,190 | 19,120 | 19,120 | 73 |
2021/08/11 | 18,920 | 19,070 | 18,920 | 19,060 | 57 |
2021/08/10 | 18,960 | 18,990 | 18,780 | 18,780 | 66 |
2021/08/06 | 18,850 | 18,880 | 18,850 | 18,860 | 19 |
2021/08/05 | 18,790 | 18,920 | 18,790 | 18,850 | 42 |
2021/08/04 | 18,950 | 18,950 | 18,870 | 18,870 | 42 |
2021/08/03 | 19,080 | 19,080 | 19,030 | 19,030 | 47 |
2021/08/02 | 18,820 | 19,240 | 18,820 | 19,240 | 74 |
2021/07/30 | 18,970 | 18,970 | 18,790 | 18,820 | 107 |
2021/07/29 | 19,070 | 19,080 | 19,030 | 19,080 | 36 |
2021/07/28 | 19,240 | 19,240 | 19,030 | 19,090 | 59 |
2021/07/27 | 19,120 | 19,220 | 19,120 | 19,220 | 31 |
2021/07/26 | 19,080 | 19,100 | 18,980 | 18,990 | 59 |
2021/07/21 | 18,930 | 19,000 | 18,900 | 18,900 | 337 |
2021/07/20 | 18,890 | 18,890 | 18,670 | 18,720 | 67 |
2021/07/19 | 19,230 | 19,230 | 18,850 | 18,890 | 170 |
2021/07/16 | 19,100 | 19,240 | 19,100 | 19,230 | 51 |
2021/07/15 | 19,370 | 19,370 | 19,190 | 19,190 | 135 |
2021/07/14 | 19,310 | 19,450 | 19,310 | 19,390 | 33 |
2021/03/22 | 21,080 | 21,080 | 20,800 | 20,880 | 1,592 |
2021/03/19 | 20,690 | 21,040 | 20,690 | 21,040 | 3,895 |
2021/03/18 | 20,430 | 20,690 | 20,430 | 20,690 | 146 |
2021/03/17 | 20,100 | 20,290 | 20,100 | 20,270 | 47 |
2021/03/16 | 20,220 | 20,290 | 20,210 | 20,210 | 33 |
2021/03/15 | 19,940 | 20,230 | 19,940 | 20,220 | 91 |
2021/03/12 | 19,880 | 19,960 | 19,770 | 19,940 | 396 |
2021/03/11 | 19,870 | 19,960 | 19,800 | 19,880 | 336 |
2021/03/10 | 19,640 | 19,740 | 19,590 | 19,740 | 281 |
2021/03/09 | 19,640 | 19,780 | 19,550 | 19,780 | 214 |
2021/03/08 | 19,410 | 19,570 | 19,340 | 19,410 | 85 |
2021/03/05 | 18,970 | 19,050 | 18,970 | 19,050 | 4 |
2021/03/04 | 18,920 | 18,920 | 18,900 | 18,900 | 37 |
2021/03/03 | 19,150 | 19,150 | 18,840 | 18,900 | 6 |
2021/03/02 | 18,940 | 18,940 | 18,750 | 18,750 | 65 |
2021/03/01 | 18,800 | 18,880 | 18,750 | 18,880 | 169 |
2021/02/26 | 18,770 | 18,890 | 18,680 | 18,680 | 116 |
2021/02/25 | 18,880 | 19,210 | 18,880 | 19,210 | 27 |
2021/02/24 | 19,300 | 19,300 | 18,880 | 18,880 | 71 |
2021/02/22 | 19,000 | 19,060 | 18,940 | 18,940 | 109 |
2021/02/19 | 18,770 | 18,810 | 18,690 | 18,750 | 185 |
2021/02/18 | 19,140 | 19,140 | 18,870 | 18,870 | 135 |
2021/02/17 | 19,320 | 19,320 | 19,080 | 19,160 | 26 |
2021/02/16 | 19,030 | 19,220 | 19,030 | 19,110 | 1,769 |
2021/02/15 | 18,990 | 19,030 | 18,940 | 18,980 | 31 |
2021/02/12 | 18,480 | 18,820 | 18,480 | 18,770 | 110 |
2021/02/10 | 18,790 | 18,910 | 18,790 | 18,880 | 23 |
2021/02/09 | 19,000 | 19,020 | 18,840 | 18,900 | 115 |
2021/02/08 | 18,670 | 18,970 | 18,670 | 18,910 | 281 |
2021/02/05 | 18,220 | 18,510 | 18,220 | 18,510 | 102 |
2021/02/04 | 18,280 | 18,390 | 18,250 | 18,250 | 123 |
2021/02/03 | 18,030 | 18,230 | 18,030 | 18,230 | 53 |
2021/02/02 | 17,860 | 18,010 | 17,860 | 17,940 | 20 |
2021/02/01 | 18,000 | 18,000 | 17,800 | 17,860 | 31 |
2021/01/29 | 17,850 | 17,850 | 17,600 | 17,600 | 34 |
2021/01/28 | 18,210 | 18,210 | 17,640 | 17,730 | 53 |
2021/01/27 | 17,800 | 17,810 | 17,770 | 17,810 | 8 |
2021/01/26 | 17,880 | 17,880 | 17,750 | 17,810 | 50 |
2021/01/25 | 17,910 | 17,940 | 17,840 | 17,840 | 16 |
2021/01/22 | 17,790 | 17,850 | 17,770 | 17,770 | 24 |
2021/01/21 | 17,860 | 17,890 | 17,860 | 17,870 | 127 |
2021/01/20 | 17,810 | 17,810 | 17,700 | 17,730 | 226 |
2021/01/19 | 17,840 | 17,840 | 17,840 | 17,840 | 16 |
2021/01/18 | 17,840 | 17,850 | 17,720 | 17,720 | 27 |
2021/01/15 | 18,150 | 18,150 | 17,940 | 17,940 | 141 |
2021/01/14 | 18,000 | 18,230 | 18,000 | 18,110 | 35 |
2021/01/13 | 17,980 | 18,090 | 17,980 | 18,090 | 21 |
2021/01/12 | 17,870 | 17,920 | 17,870 | 17,910 | 43 |
2021/01/08 | 17,690 | 17,860 | 17,630 | 17,850 | 222 |
2021/01/07 | 17,650 | 17,760 | 17,650 | 17,660 | 54 |
2021/01/06 | 17,120 | 17,250 | 17,100 | 17,250 | 6 |
2021/01/05 | 16,980 | 17,020 | 16,950 | 16,950 | 37 |
2021/01/04 | 17,290 | 17,290 | 16,960 | 17,020 | 54 |