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
2023/12/29 26,435 26,870 26,435 26,535 1,080
2023/12/28 26,400 26,875 26,390 26,875 747
2023/12/27 26,250 26,475 26,250 26,400 662
2023/12/26 26,230 26,230 26,100 26,175 380
2023/12/25 26,350 26,355 26,145 26,200 229
2023/12/22 26,370 26,370 26,060 26,185 238
2023/12/21 26,095 26,290 25,930 25,965 421
2023/12/20 26,200 26,270 26,120 26,270 198
2023/12/19 25,915 26,040 25,815 26,020 203
2023/12/18 26,125 26,125 25,660 25,965 609
2023/12/15 26,460 26,460 26,100 26,135 138
2023/12/14 26,700 26,700 26,055 26,125 224
2023/12/13 26,945 26,945 26,475 26,595 156
2023/12/12 27,085 27,085 26,720 26,830 40
2023/12/11 27,020 27,020 26,740 26,830 522
2023/12/08 26,980 26,980 26,495 26,530 183
2023/12/07 26,800 26,980 26,800 26,980 169
2023/12/06 26,630 27,075 26,630 27,075 986
2023/12/05 26,640 26,800 26,620 26,620 151
2023/12/04 26,685 26,860 26,540 26,840 1,071
2023/12/01 27,000 27,000 26,800 26,925 1,521
2023/11/30 26,720 26,775 26,470 26,775 597
2023/11/29 26,815 26,815 26,590 26,655 83
2023/11/28 26,850 26,880 26,775 26,805 588
2023/11/27 27,000 27,000 26,710 26,835 181
2023/11/24 26,795 26,845 26,730 26,845 667
2023/11/22 26,430 26,680 26,425 26,665 559
2023/11/21 26,590 26,700 26,300 26,485 198
2023/11/20 26,670 26,995 26,445 26,550 557
2023/11/17 26,730 26,730 26,320 26,670 207
2023/11/16 26,415 26,535 26,290 26,350 95
2023/11/15 26,835 26,835 26,360 26,470 148
2023/11/14 26,505 26,600 26,400 26,425 348
2023/11/13 26,710 26,710 26,305 26,500 799
2023/11/10 25,830 26,320 25,830 26,320 6,744
2023/11/09 25,740 26,045 25,660 26,045 252
2023/11/08 26,455 26,455 25,600 25,735 481
2023/11/07 26,700 26,745 26,340 26,365 643
2023/11/06 26,955 26,955 26,675 26,760 1,124
2023/11/02 26,760 26,995 26,420 26,525 928
2023/11/01 26,600 26,710 26,490 26,710 451
2023/10/31 26,000 26,245 25,935 26,235 110
2023/10/30 26,200 26,200 25,685 25,840 394
2023/10/27 25,540 26,085 25,540 26,085 239
2023/10/26 25,870 25,870 25,540 25,615 234
2023/10/25 25,920 26,030 25,720 25,735 421
2023/10/24 25,800 25,800 25,190 25,795 1,908
2023/10/23 25,960 25,960 25,700 25,740 336
2023/10/20 25,960 26,000 25,800 25,910 335
2023/10/19 26,000 26,105 25,865 25,980 237
2023/10/18 26,115 26,195 26,050 26,180 768
2023/10/17 26,345 26,370 25,890 26,015 1,134
2023/10/16 26,030 26,160 25,870 25,870 610
2023/10/13 26,400 26,425 26,115 26,115 283
2023/10/12 26,545 26,575 26,410 26,555 581
2023/10/11 26,505 26,505 26,330 26,330 207
2023/10/10 26,495 26,500 26,285 26,485 21,355
2023/10/06 25,955 26,950 25,730 26,015 488
2023/10/05 25,630 25,975 25,485 25,735 1,179
2023/10/04 26,025 26,060 25,570 25,650 4,676
2023/10/03 26,825 26,850 26,290 26,330 3,757
2023/10/02 26,995 27,365 26,900 26,900 861
2023/09/29 27,390 27,390 26,840 26,995 1,193
2023/09/28 27,620 27,620 27,240 27,400 868
2023/09/27 27,350 27,495 27,120 27,430 220
2023/09/26 27,630 27,630 27,360 27,470 362
2023/09/25 27,670 27,675 27,385 27,545 241
2023/09/22 27,640 27,665 27,310 27,610 557
2023/09/21 27,665 27,910 27,600 27,675 718
2023/09/20 28,095 28,095 27,635 27,650 3,794
2023/09/19 28,315 28,315 27,750 28,015 728
2023/09/15 27,680 28,000 27,680 27,815 1,595
2023/09/14 27,300 27,565 27,300 27,565 263
2023/09/13 27,510 27,510 27,160 27,295 490
2023/09/12 27,245 27,345 27,040 27,215 919
2023/09/11 27,180 27,200 26,975 27,115 181
2023/09/08 27,125 27,130 26,800 26,910 624
2023/09/07 27,040 27,230 27,015 27,125 452
2023/09/06 26,940 27,085 26,940 27,065 631
2023/09/05 26,965 26,965 26,665 26,870 448
2023/09/04 26,660 26,870 26,580 26,870 841
2023/09/01 26,280 26,585 26,280 26,585 3,917
2023/08/31 26,120 26,330 26,120 26,255 196
2023/08/30 26,100 26,180 26,050 26,090 289
2023/08/29 25,935 26,030 25,935 25,980 209
2023/08/28 25,840 25,950 25,805 25,915 6,025
2023/08/25 25,665 25,705 25,555 25,625 1,820
2023/08/24 25,600 25,785 25,600 25,780 114
2023/08/23 25,340 25,570 25,340 25,570 850
2023/08/22 25,335 25,395 25,275 25,395 267
2023/08/21 25,180 25,255 25,145 25,170 149
2023/08/18 25,120 25,165 25,005 25,110 274
2023/08/17 25,210 25,285 24,950 25,285 225
2023/08/16 25,335 25,445 25,300 25,310 1,097
2023/08/15 25,570 25,570 25,445 25,545 443
2023/08/14 25,765 25,785 25,430 25,500 505
2023/08/10 25,280 25,700 25,280 25,700 186
2023/08/09 25,350 25,370 25,260 25,370 244
2023/08/08 25,265 25,405 25,265 25,350 137
2023/08/07 25,125 25,270 25,075 25,155 512
2023/08/04 24,900 25,205 24,900 25,165 310
2023/08/03 25,305 25,305 24,950 24,990 1,219
2023/08/02 25,635 25,660 25,390 25,400 4,482
2023/08/01 25,755 25,755 25,600 25,700 2,349
2023/07/31 25,760 25,760 25,510 25,570 152
2023/07/28 24,995 25,260 24,850 25,260 386
2023/07/27 24,965 25,080 24,880 25,080 4,891
2023/07/26 25,000 25,000 24,900 24,955 155
2023/07/25 24,935 24,995 24,885 24,950 111
2023/07/24 24,735 24,845 24,675 24,830 203
2023/07/21 24,710 24,720 24,550 24,640 1,520
2023/07/20 24,650 24,790 24,615 24,635 97
2023/07/19 24,670 24,720 24,570 24,630 1,184
2023/07/18 24,200 24,460 24,200 24,460 6,470
2023/07/14 24,260 24,300 24,080 24,230 299
2023/07/13 24,390 24,390 24,200 24,280 198
2023/07/12 24,400 24,405 24,220 24,360 188
2023/07/11 24,790 24,820 24,315 24,315 197
2023/07/10 24,470 24,655 24,430 24,525 83
2023/07/07 24,580 24,630 24,250 24,430 642
2023/07/06 24,920 25,080 24,500 24,580 424
2023/07/05 24,970 24,970 24,550 24,790 1,965
2023/07/04 24,920 25,000 24,750 24,800 265
2023/07/03 24,640 24,825 24,640 24,800 4,381
2023/06/30 24,455 24,520 24,390 24,520 102
2023/06/29 24,505 24,610 24,410 24,455 256
2023/06/28 24,135 24,500 24,135 24,490 258
2023/06/27 24,080 24,110 23,905 24,065 118
2023/06/26 24,055 24,180 23,910 24,080 305
2023/06/23 24,415 24,415 24,005 24,110 362
2023/06/22 24,220 24,400 24,220 24,315 140
2023/06/21 23,880 24,130 23,880 24,115 198
2023/06/20 23,880 23,935 23,825 23,830 495
2023/06/19 24,120 24,185 23,935 23,975 219
2023/06/16 24,260 24,260 23,955 24,100 2,506
2023/06/15 23,940 24,280 23,925 24,140 4,962
2023/06/14 24,000 24,055 23,915 23,960 128
2023/06/13 23,695 23,865 23,695 23,800 2,164
2023/06/12 23,705 23,735 23,610 23,675 1,412
2023/06/09 23,495 23,635 23,495 23,635 212
2023/06/08 23,440 23,585 23,240 23,260 527
2023/06/07 23,665 23,765 23,400 23,400 323
2023/06/06 23,340 23,595 23,285 23,595 343
2023/06/05 23,470 23,540 23,420 23,480 341
2023/06/02 22,895 23,170 22,895 23,120 140
2023/06/01 22,750 22,915 22,730 22,895 61
2023/05/31 22,860 22,890 22,730 22,735 117
2023/05/30 23,070 23,070 22,900 23,050 172
2023/05/29 23,110 23,185 23,110 23,185 70
2023/05/26 23,575 23,575 22,965 22,965 597
2023/05/25 23,100 23,235 23,050 23,200 75
2023/05/24 23,155 23,315 23,155 23,250 89
2023/05/23 23,420 23,530 23,220 23,285 208
2023/05/22 23,240 23,385 23,240 23,380 59
2023/05/19 23,350 23,370 23,240 23,240 164
2023/05/18 23,705 23,705 23,255 23,320 582
2023/05/17 23,365 23,365 23,140 23,365 719
2023/05/16 23,320 23,320 23,085 23,290 255
2023/05/15 22,855 23,065 22,855 23,065 369
2023/05/12 22,670 22,740 22,610 22,740 160
2023/05/11 22,720 22,730 22,640 22,695 49
2023/05/10 22,745 22,805 22,720 22,735 119
2023/05/09 22,495 22,725 22,495 22,705 132
2023/05/08 22,385 22,515 22,350 22,425 176
2023/05/02 22,530 22,530 22,320 22,385 592
2023/05/01 22,435 22,560 22,435 22,540 190
2023/04/28 22,205 22,400 22,145 22,305 214
2023/04/27 21,895 22,065 21,885 22,030 1,133
2023/04/26 21,945 21,965 21,815 21,895 1,622
2023/04/25 22,200 22,200 22,030 22,045 287
2023/04/24 21,960 22,025 21,920 21,950 145
2023/04/21 22,120 22,120 21,870 21,960 549
2023/04/20 21,880 21,980 21,845 21,975 213
2023/04/19 21,800 21,850 21,765 21,845 216
2023/04/18 21,795 21,840 21,700 21,810 195
2023/04/17 21,790 21,790 21,590 21,700 530
2023/04/14 21,935 21,960 21,510 21,580 561
2023/04/13 21,580 21,580 21,430 21,500 3,031
2023/04/12 21,450 21,595 21,450 21,595 602
2023/04/11 21,580 21,580 21,260 21,320 498
2023/04/10 21,395 21,395 21,230 21,275 1,478
2023/04/07 21,065 21,220 21,065 21,215 1,924
2023/04/06 21,090 21,590 21,020 21,065 3,239
2023/04/05 21,840 21,840 21,605 21,630 4,545
2023/04/04 21,960 22,000 21,915 21,975 200
2023/04/03 21,790 21,915 21,780 21,915 624
2023/03/31 21,660 21,770 21,640 21,670 536
2023/03/30 21,445 21,475 21,305 21,435 2,160
2023/03/29 21,265 21,380 21,155 21,380 518
2023/03/28 21,185 21,185 21,040 21,060 2,290
2023/03/27 21,115 21,115 20,920 21,010 73
2023/03/24 20,890 20,975 20,795 20,945 117
2023/03/23 20,820 21,030 20,800 21,030 65
2023/03/22 21,175 21,175 21,000 21,045 361
2023/03/20 20,930 20,995 20,680 20,700 306
2023/03/17 21,210 21,255 20,990 21,105 186
2023/03/16 20,870 21,050 20,700 21,045 991
2023/03/15 21,335 21,510 21,315 21,365 618
2023/03/14 21,395 21,395 20,880 21,020 724
2023/03/13 22,030 22,185 21,690 21,785 11,457
2023/03/10 22,510 22,690 22,385 22,430 182
2023/03/09 22,685 22,850 22,655 22,780 1,213
2023/03/08 22,435 22,535 22,420 22,535 94
2023/03/07 22,300 22,420 22,300 22,420 507
2023/03/06 22,225 22,285 22,225 22,260 222
2023/03/03 22,150 22,245 22,125 22,205 116
2023/03/02 22,120 22,180 22,010 22,010 41
2023/03/01 21,985 22,070 21,930 22,060 503
2023/02/28 22,075 22,120 21,985 21,985 299
2023/02/27 21,960 22,070 21,960 22,070 200
2023/02/24 21,835 21,920 21,805 21,835 517
2023/02/22 21,965 21,965 21,700 21,785 113
2023/02/21 21,910 21,995 21,805 21,925 235
2023/02/20 21,680 21,880 21,680 21,880 209
2023/02/17 21,620 21,650 21,565 21,650 204
2023/02/16 21,600 21,645 21,535 21,600 139
2023/02/15 21,595 21,600 21,535 21,540 43
2023/02/14 21,380 21,490 21,380 21,490 31
2023/02/13 21,275 21,355 21,265 21,335 68
2023/02/10 21,125 21,355 21,125 21,320 273
2023/02/09 21,150 21,250 21,115 21,250 1,568
2023/02/08 21,130 21,150 21,030 21,120 313
2023/02/07 20,980 21,115 20,980 21,060 811
2023/02/06 20,935 21,020 20,880 20,920 1,654
2023/02/03 20,860 20,905 20,760 20,905 214
2023/02/02 21,200 21,200 20,955 21,005 235
2023/02/01 21,500 21,500 21,200 21,200 25
2023/01/31 21,380 21,495 21,330 21,330 196
2023/01/30 21,405 21,405 21,315 21,335 69
2023/01/27 21,290 21,390 21,220 21,375 165
2023/01/26 21,200 21,205 21,120 21,145 121
2023/01/25 21,210 21,210 21,075 21,205 28
2023/01/24 21,000 21,125 21,000 21,100 53
2023/01/23 21,000 21,000 20,890 20,895 62
2023/01/20 20,610 20,780 20,610 20,780 15
2023/01/19 20,775 20,820 20,610 20,610 157
2023/01/18 20,625 20,780 20,500 20,775 80
2023/01/17 20,520 20,625 20,480 20,625 53
2023/01/16 20,740 20,740 20,525 20,580 120
2023/01/13 20,670 20,935 20,670 20,875 225
2023/01/12 20,565 20,710 20,550 20,700 67
2023/01/11 20,510 20,530 20,480 20,530 77
2023/01/10 20,520 20,520 20,380 20,415 27
2023/01/06 20,485 20,510 20,400 20,430 1,432
2023/01/05 20,700 20,700 20,430 20,450 365
2023/01/04 20,790 20,790 20,520 20,650 194

このページの先頭へ