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
2026/06/17 43,120 43,180 42,780 42,970 450
2026/06/16 43,310 43,420 42,610 42,880 409
2026/06/15 42,730 43,480 42,730 43,180 4,421
2026/06/12 42,150 42,620 42,150 42,300 2,666
2026/06/11 42,000 42,000 41,330 41,790 1,353
2026/06/10 42,100 42,200 41,900 42,000 1,686
2026/06/09 41,600 42,130 41,600 41,800 826
2026/06/08 41,500 41,740 41,200 41,610 4,999
2026/06/05 41,930 42,000 41,750 41,790 578
2026/06/04 41,750 41,770 41,460 41,720 1,318
2026/06/03 41,380 41,880 41,320 41,810 1,382
2026/06/02 41,100 41,430 40,770 41,400 1,298
2026/06/01 42,750 42,750 41,610 41,760 1,158
2026/05/29 41,900 42,720 41,900 42,480 3,664
2026/05/28 42,170 42,170 41,660 41,900 994
2026/05/27 42,310 42,380 42,080 42,170 1,191
2026/05/26 42,050 42,480 42,040 42,340 1,106
2026/05/25 41,880 42,400 41,880 42,190 1,002
2026/05/22 41,950 42,010 41,800 41,880 650
2026/05/21 41,860 42,300 41,570 42,020 2,117
2026/05/20 42,500 42,500 41,300 41,560 1,593
2026/05/19 42,140 42,360 42,030 42,250 505
2026/05/18 42,340 42,470 41,900 41,930 914
2026/05/15 42,620 42,770 42,100 42,340 1,672
2026/05/14 42,740 42,740 42,320 42,570 1,755
2026/05/13 42,440 42,690 42,270 42,450 5,466
2026/05/12 42,030 42,360 41,880 41,880 1,009
2026/05/11 41,460 41,990 41,460 41,760 1,093
2026/05/08 41,500 41,550 40,910 41,530 3,419
2026/05/07 41,470 41,920 41,310 41,650 2,748
2026/05/01 40,700 40,870 40,300 40,770 2,411
2026/04/30 41,000 41,000 40,590 40,810 4,029
2026/04/28 40,720 41,200 40,600 41,140 1,204
2026/04/27 40,730 40,730 40,100 40,630 945
2026/04/24 40,480 40,730 40,250 40,520 1,664
2026/04/23 40,850 40,850 40,270 40,710 2,828
2026/04/22 41,410 41,410 40,700 40,960 2,229
2026/04/21 41,510 41,630 41,350 41,350 275
2026/04/20 41,950 42,020 41,490 41,500 2,541
2026/04/17 41,820 41,820 41,530 41,690 625
2026/04/16 42,000 42,050 41,790 41,930 1,272
2026/04/15 42,300 42,300 41,650 41,860 820
2026/04/14 42,030 42,120 41,690 41,750 1,701
2026/04/13 42,150 42,230 41,690 41,870 2,590
2026/04/10 42,730 42,730 42,040 42,040 1,005
2026/04/09 42,770 42,840 42,030 42,030 1,828
2026/04/08 42,990 42,990 42,420 42,570 6,409
2026/04/07 41,570 41,840 41,380 41,640 1,904
2026/04/06 42,370 42,370 42,050 42,050 2,758
2026/04/03 42,140 42,230 41,910 42,230 807
2026/03/27 41,460 41,770 41,220 41,600 489
2026/03/26 41,730 41,790 41,180 41,480 729
2026/03/25 41,530 41,780 41,530 41,670 1,547
2026/03/24 40,730 40,930 40,530 40,640 2,070
2026/03/23 40,600 40,600 39,590 40,320 4,927
2026/03/19 42,020 42,070 41,110 41,300 3,950
2026/03/18 41,740 42,410 41,660 42,410 1,378
2026/03/17 41,720 41,880 41,280 41,430 2,604
2026/03/16 41,630 41,630 41,130 41,410 1,064
2026/03/13 41,150 41,770 41,130 41,640 2,080
2026/03/12 42,340 42,340 41,380 42,000 3,293
2026/03/11 42,600 43,160 42,600 42,710 3,102
2026/03/10 42,390 42,750 42,130 42,400 3,668
2026/03/09 41,730 41,790 40,920 41,690 6,878
2026/03/06 42,620 43,220 42,290 43,220 2,498
2026/03/05 43,520 43,760 42,840 43,110 7,663
2026/03/04 42,600 43,130 41,570 42,240 13,404
2026/03/03 45,000 45,090 43,810 43,920 5,842
2026/03/02 45,100 45,220 44,340 45,220 7,699
2026/02/27 45,250 45,800 45,050 45,800 1,602
2026/02/26 45,270 45,270 44,860 45,130 1,056
2026/02/25 45,010 45,010 44,570 44,850 1,436
2026/02/24 44,590 44,930 44,240 44,840 2,330
2026/02/20 44,900 44,900 44,350 44,660 2,219
2026/02/19 44,710 44,970 44,340 44,890 611
2026/02/18 43,930 44,500 43,930 44,480 694
2026/02/17 44,180 44,180 43,710 43,900 1,239
2026/02/16 44,250 44,250 43,900 43,990 2,975
2026/02/13 44,980 44,980 44,140 44,250 2,578
2026/02/12 44,410 45,040 44,410 44,990 2,276
2026/02/10 44,030 44,490 44,030 44,490 1,525
2026/02/09 44,430 44,500 43,510 43,720 5,069
2026/02/06 42,760 43,300 42,450 43,030 1,215
2026/02/05 43,100 43,100 42,580 42,710 1,730
2026/02/04 41,860 42,620 41,860 42,610 936
2026/02/03 41,430 42,040 41,300 41,950 2,507
2026/02/02 41,660 41,770 41,010 41,010 1,935
2026/01/30 41,250 41,330 40,980 41,290 1,951
2026/01/29 40,740 41,100 40,290 41,050 3,015
2026/01/28 41,500 41,500 40,870 40,910 3,980
2026/01/27 41,270 41,520 40,980 41,500 3,056
2026/01/26 41,660 41,660 41,330 41,390 1,847
2026/01/23 42,090 42,100 41,850 42,010 1,102
2026/01/22 41,470 41,920 41,470 41,890 3,466
2026/01/21 41,100 41,440 40,970 41,440 2,468
2026/01/20 42,040 42,040 41,480 41,730 1,897
2026/01/19 42,030 42,030 41,480 41,960 2,782
2026/01/16 41,950 42,030 41,570 42,030 3,842
2026/01/15 41,740 41,900 41,490 41,900 1,312
2026/01/14 41,250 41,650 41,250 41,650 1,892
2026/01/13 41,480 41,500 41,080 41,220 2,839
2026/01/09 40,890 40,920 40,580 40,780 2,314
2026/01/08 40,670 40,670 40,410 40,580 2,129
2026/01/07 40,400 40,700 40,240 40,670 772
2026/01/06 40,200 40,540 40,140 40,470 2,399
2026/01/05 39,910 40,100 39,830 39,930 3,269

このページの先頭へ