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
2022/12/30 20,800 20,860 20,690 20,790 49
2022/12/29 20,815 20,815 20,620 20,690 551
2022/12/28 20,920 20,955 20,865 20,955 1,525
2022/12/27 20,870 20,910 20,850 20,910 2,111
2022/12/26 20,755 20,800 20,725 20,800 149
2022/12/23 20,615 20,725 20,540 20,715 118
2022/12/22 20,585 20,630 20,490 20,630 24
2022/12/21 20,625 20,720 20,430 20,430 279
2022/12/20 20,590 20,645 20,400 20,515 442
2022/12/19 20,435 20,515 20,435 20,505 121
2022/12/16 20,575 20,580 20,445 20,445 173
2022/12/15 20,560 20,630 20,560 20,625 36
2022/12/14 20,480 20,570 20,480 20,565 30
2022/12/13 20,510 20,560 20,480 20,540 114
2022/12/12 20,440 20,440 20,410 20,410 9
2022/12/09 20,480 20,500 20,410 20,450 62
2022/12/08 20,370 20,375 20,220 20,320 65
2022/12/07 20,315 20,460 20,310 20,420 14
2022/12/06 20,235 20,325 20,190 20,315 130
2022/12/05 20,335 20,335 20,135 20,190 125
2022/12/02 20,610 20,610 20,170 20,310 226
2022/12/01 20,845 20,845 20,605 20,610 594
2022/11/30 20,845 20,845 20,750 20,750 23
2022/11/29 20,800 20,905 20,720 20,810 128
2022/11/28 21,160 21,190 20,860 20,905 145
2022/11/25 21,040 21,135 20,935 21,090 342
2022/11/24 20,815 21,035 20,815 21,035 210
2022/11/22 20,510 20,750 20,510 20,705 206
2022/11/21 20,365 20,445 20,335 20,435 136
2022/11/18 20,280 20,390 20,280 20,320 291
2022/11/17 20,205 20,235 20,140 20,235 64
2022/11/16 20,140 20,140 19,975 20,110 179
2022/11/15 20,220 20,220 20,105 20,170 19
2022/11/14 20,385 20,385 20,045 20,045 907
2022/11/11 20,430 20,440 20,200 20,215 91
2022/11/10 20,150 20,220 20,090 20,195 57
2022/11/09 20,200 20,200 20,130 20,150 24
2022/11/08 20,100 20,150 19,995 20,085 135
2022/11/07 20,275 20,275 19,920 19,920 81
2022/11/04 20,100 20,100 19,870 19,930 216
2022/11/02 19,975 20,110 19,975 20,060 96
2022/11/01 20,050 20,080 19,970 19,980 274
2022/10/31 20,030 20,085 20,000 20,075 50
2022/10/28 19,885 19,940 19,820 19,820 619
2022/10/27 20,145 20,145 19,880 19,885 4,545
2022/10/26 20,320 20,320 20,150 20,150 135
2022/10/25 20,035 20,100 20,005 20,030 43
2022/10/24 20,265 20,265 19,865 19,885 115
2022/10/21 20,045 20,045 19,875 19,875 185
2022/10/20 20,065 20,135 19,995 20,045 63
2022/10/19 20,035 20,175 20,035 20,175 98
2022/10/18 20,315 20,315 20,090 20,145 70
2022/10/17 20,205 20,205 19,970 20,000 499
2022/10/14 20,295 20,295 20,080 20,190 731
2022/10/13 20,185 20,185 19,790 19,805 126
2022/10/12 20,450 20,450 19,890 19,900 812
2022/10/11 20,500 20,500 20,010 20,045 199
2022/10/07 20,470 20,790 20,195 20,310 697
2022/10/06 20,305 20,595 20,305 20,555 120
2022/10/05 20,870 20,870 20,705 20,730 553
2022/10/04 20,355 20,750 20,355 20,670 3,746
2022/10/03 19,955 20,025 19,780 20,025 1,600
2022/09/30 20,195 20,195 19,945 20,055 122
2022/09/29 20,475 20,530 20,080 20,185 214
2022/09/28 19,855 19,855 19,660 19,780 2,203
2022/09/27 19,935 20,100 19,925 19,925 758
2022/09/26 20,285 20,285 19,860 19,935 1,663
2022/09/22 20,895 20,895 20,390 20,500 552
2022/09/21 20,705 20,705 20,540 20,565 603
2022/09/20 20,770 20,810 20,705 20,750 213
2022/09/16 20,495 20,605 20,495 20,605 983
2022/09/15 20,535 20,535 20,440 20,530 102
2022/09/14 20,520 20,575 20,440 20,545 1,316
2022/09/13 20,790 20,815 20,710 20,815 148
2022/09/12 20,875 20,875 20,700 20,750 671
2022/09/09 20,620 20,745 20,620 20,745 45
2022/09/08 20,345 20,585 20,345 20,585 97
2022/09/07 20,230 20,230 20,140 20,180 61
2022/09/06 20,250 20,310 20,250 20,260 92
2022/09/05 20,255 20,310 20,135 20,270 175
2022/09/02 20,295 20,295 20,145 20,200 1,108
2022/09/01 20,330 20,390 20,210 20,275 213
2022/08/31 20,375 20,470 20,375 20,445 393
2022/08/30 20,485 20,525 20,475 20,525 138
2022/08/29 20,205 20,355 20,205 20,335 878
2022/08/26 20,610 20,640 20,560 20,560 73
2022/08/25 20,525 20,625 20,480 20,595 342
2022/08/24 20,415 20,500 20,415 20,490 358
2022/08/23 20,405 20,405 20,290 20,315 126
2022/08/22 20,330 20,505 20,330 20,500 242
2022/08/19 20,500 20,500 20,370 20,440 69
2022/08/18 20,420 20,420 20,360 20,405 173
2022/08/17 20,315 20,500 20,315 20,500 106
2022/08/16 20,190 20,240 20,185 20,195 15
2022/08/15 20,325 20,325 20,240 20,265 76
2022/08/12 20,180 20,345 20,180 20,265 168
2022/08/10 19,895 19,925 19,750 19,905 92
2022/08/09 19,980 19,980 19,755 19,755 346
2022/08/08 19,865 19,925 19,830 19,925 96
2022/08/05 19,770 19,910 19,760 19,835 122
2022/08/04 19,955 19,955 19,775 19,850 118
2022/08/03 19,970 19,970 19,850 19,900 105
2022/08/02 20,200 20,200 19,935 20,050 352
2022/08/01 20,250 20,330 20,250 20,330 76
2022/07/29 20,380 20,380 20,170 20,245 136
2022/07/28 20,470 20,470 20,295 20,370 71
2022/07/27 20,440 20,440 20,330 20,410 100
2022/07/26 20,365 20,480 20,365 20,460 43
2022/07/25 20,395 20,410 20,345 20,345 120
2022/07/22 20,335 20,395 20,275 20,395 168
2022/07/21 20,235 20,380 20,230 20,380 143
2022/07/20 20,215 20,300 20,215 20,300 53
2022/07/19 20,080 20,080 19,980 19,980 58
2022/07/15 20,000 20,000 19,800 19,905 305
2022/07/14 20,010 20,065 19,915 20,065 90
2022/07/13 20,095 20,095 20,060 20,085 30
2022/07/12 20,240 20,240 20,035 20,100 459
2022/07/11 20,225 20,385 20,225 20,385 163
2022/07/08 19,990 20,140 19,980 20,070 163
2022/07/07 19,965 20,015 19,965 19,990 24
2022/07/06 19,880 19,900 19,685 19,730 1,311
2022/07/05 20,040 20,115 20,040 20,110 563
2022/07/04 19,950 19,955 19,885 19,955 263
2022/07/01 20,040 20,040 19,720 19,720 68
2022/06/30 20,310 20,310 19,915 19,980 101
2022/06/29 20,530 20,530 20,050 20,050 52
2022/06/28 19,820 20,060 19,820 20,035 70
2022/06/27 20,000 20,000 19,790 19,800 92
2022/06/24 19,820 19,820 19,585 19,665 118
2022/06/23 19,685 19,815 19,675 19,745 202
2022/06/22 19,745 19,775 19,655 19,695 1,677
2022/06/21 19,510 19,695 19,500 19,655 1,107
2022/06/20 19,535 19,535 19,255 19,265 168
2022/06/17 20,000 20,000 19,375 19,555 192
2022/06/16 19,780 19,940 19,755 19,755 242
2022/06/15 19,790 19,820 19,655 19,655 286
2022/06/14 20,245 20,245 19,660 19,715 1,320
2022/06/13 19,815 19,895 19,780 19,860 1,386
2022/06/10 20,025 20,130 20,025 20,040 64
2022/06/09 20,080 20,170 20,040 20,150 69
2022/06/08 19,995 20,100 19,995 20,095 44
2022/06/07 19,875 20,065 19,875 20,025 86
2022/06/06 19,660 19,795 19,660 19,795 84
2022/06/03 19,855 19,855 19,660 19,680 25
2022/06/02 19,745 19,745 19,650 19,685 34
2022/06/01 19,480 19,770 19,480 19,770 52
2022/05/31 19,560 19,620 19,440 19,440 57
2022/05/30 19,510 19,685 19,500 19,640 45
2022/05/27 19,550 19,550 19,435 19,440 36
2022/05/26 19,370 19,480 19,370 19,435 20
2022/05/25 19,410 19,410 19,350 19,400 7
2022/05/24 19,605 19,605 19,365 19,375 165
2022/05/23 19,430 19,560 19,430 19,505 54
2022/05/20 19,275 19,370 19,230 19,360 716
2022/05/19 19,045 19,290 19,035 19,270 141
2022/05/18 19,375 19,380 19,280 19,370 464
2022/05/17 19,325 19,360 19,255 19,255 63
2022/05/16 19,500 19,500 19,205 19,205 108
2022/05/13 19,160 19,345 19,090 19,345 117
2022/05/12 19,125 19,220 19,125 19,160 157
2022/05/11 19,320 19,320 19,170 19,175 1,185
2022/05/10 19,475 19,570 19,370 19,570 1,081
2022/05/09 19,680 19,680 19,585 19,625 59
2022/05/06 19,465 19,760 19,465 19,710 153
2022/05/02 19,195 19,530 19,195 19,530 109
2022/04/28 19,160 19,450 19,160 19,450 174
2022/04/27 19,055 19,075 18,960 18,995 63
2022/04/26 19,630 19,630 19,190 19,210 40
2022/04/25 19,260 19,285 19,175 19,250 385
2022/04/22 19,620 19,620 19,435 19,595 1,295
2022/04/21 19,675 19,785 19,645 19,765 649
2022/04/20 19,500 19,670 19,500 19,670 541
2022/04/19 19,400 19,400 19,320 19,400 574
2022/04/18 19,100 19,185 19,065 19,185 59
2022/04/15 19,160 19,220 19,120 19,195 143
2022/04/14 19,140 19,270 19,140 19,270 195
2022/04/13 18,925 19,065 18,925 19,065 116
2022/04/12 19,100 19,130 18,915 18,960 142
2022/04/11 19,000 19,155 19,000 19,065 263
2022/04/08 19,050 19,100 18,930 19,010 409
2022/04/07 18,895 18,965 18,830 18,950 552
2022/04/06 19,740 20,135 19,550 19,550 4,478
2022/04/05 19,890 19,890 19,760 19,770 2,736
2022/04/04 19,900 19,980 19,850 19,910 2,874
2022/04/01 19,655 19,930 19,650 19,905 1,710
2022/03/31 19,900 19,975 19,790 19,810 141
2022/03/30 20,205 20,205 19,880 20,090 166
2022/03/29 20,140 20,180 20,120 20,150 84
2022/03/28 20,250 20,280 20,155 20,160 161
2022/03/25 20,160 20,220 20,090 20,150 184
2022/03/24 20,100 20,100 19,980 20,085 38
2022/03/23 20,190 20,250 20,110 20,250 192
2022/03/22 19,935 20,075 19,920 20,035 124
2022/03/18 19,580 19,665 19,575 19,665 101
2022/03/17 19,790 19,790 19,475 19,630 597
2022/03/16 19,395 19,415 19,340 19,390 250
2022/03/15 19,225 19,355 19,190 19,345 79
2022/03/14 19,345 19,345 19,070 19,095 87
2022/03/11 18,950 18,950 18,825 18,945 976
2022/03/10 18,385 19,010 18,385 18,955 76
2022/03/09 18,350 18,485 18,350 18,385 62
2022/03/08 18,885 18,885 18,365 18,370 132
2022/03/07 19,035 19,035 18,780 18,900 234
2022/03/04 19,505 19,505 19,200 19,275 104
2022/03/03 19,515 19,560 19,485 19,540 24
2022/03/02 19,380 19,380 19,230 19,260 154
2022/03/01 19,835 19,835 19,610 19,610 45
2022/02/28 19,720 19,720 19,415 19,640 122
2022/02/25 19,575 19,575 19,240 19,320 127
2022/02/24 19,550 19,640 19,330 19,570 689
2022/02/22 19,870 19,970 19,535 19,695 610
2022/02/21 20,000 20,000 19,755 19,870 197
2022/02/18 19,930 20,025 19,885 19,985 412
2022/02/17 20,130 20,170 20,000 20,135 72
2022/02/16 20,130 20,235 20,130 20,235 271
2022/02/15 20,055 20,135 19,875 19,875 1,528
2022/02/14 19,920 20,110 19,835 20,090 275
2022/02/10 20,045 20,085 19,985 20,075 63
2022/02/09 19,995 20,065 19,985 20,035 23
2022/02/08 20,000 20,025 19,985 19,985 57
2022/02/07 19,790 19,975 19,760 19,975 89
2022/02/04 19,755 19,855 19,675 19,815 18
2022/02/03 19,600 19,685 19,600 19,675 53
2022/02/02 19,410 19,600 19,390 19,560 53
2022/02/01 19,370 19,370 19,195 19,195 175
2022/01/31 19,155 19,215 19,130 19,160 110
2022/01/28 19,100 19,200 19,100 19,155 44
2022/01/27 19,230 19,230 18,770 18,830 75
2022/01/26 19,170 19,170 19,095 19,095 1,014
2022/01/25 19,045 19,090 18,950 19,090 82
2022/01/24 19,410 19,410 19,060 19,290 61
2022/01/21 19,015 19,170 18,820 19,170 799
2022/01/20 19,080 19,250 19,000 19,175 344
2022/01/19 19,200 19,355 19,090 19,140 118
2022/01/18 19,760 19,810 19,475 19,495 673
2022/01/17 19,680 19,755 19,645 19,645 345
2022/01/14 19,605 19,605 19,475 19,570 1,138
2022/01/13 19,645 19,745 19,645 19,720 210
2022/01/12 19,485 19,650 19,485 19,650 938
2022/01/11 19,305 19,460 19,260 19,440 615
2022/01/07 19,275 19,380 19,150 19,260 598
2022/01/06 19,285 19,315 19,130 19,190 329
2022/01/05 19,000 19,285 19,000 19,285 644
2022/01/04 18,900 18,995 18,775 18,985 96

このページの先頭へ