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
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

このページの先頭へ