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
2026/02/24 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