KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　高配当日本株

1494
その他/その他/One ETF High Dividend Japan Equity
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1341,150.041,770.041,130.041,640.0-360.0-0.86%2,080
2026-03-1242,340.042,340.041,380.042,000.0-710.0-1.66%3,293
2026-03-1142,600.043,160.042,600.042,710.0+310.0+0.73%3,102
2026-03-1042,390.042,750.042,130.042,400.0+710.0+1.70%3,668
2026-03-0941,730.041,790.040,920.041,690.0-1530.0-3.54%6,878
2026-03-0642,620.043,220.042,290.043,220.0+110.0+0.26%2,498
2026-03-0543,520.043,760.042,840.043,110.0+870.0+2.06%7,663
2026-03-0442,600.043,100.041,570.042,240.0-1680.0-3.83%13,404
2026-03-0345,000.045,090.043,810.043,920.0-1300.0-2.87%5,842
2026-03-0245,100.045,220.044,340.045,220.0-580.0-1.27%7,699
2026-02-2745,250.045,800.045,050.045,800.0+670.0+1.48%1,602
2026-02-2645,270.045,270.044,860.045,130.0+280.0+0.62%1,056
2026-02-2545,010.045,010.044,570.044,850.0+10.0+0.02%1,436
2026-02-2444,590.044,930.044,240.044,840.0+180.0+0.40%2,330
2026-02-2044,900.044,900.044,350.044,660.0-230.0-0.51%2,219
2026-02-1944,710.044,970.044,340.044,890.0+410.0+0.92%611
2026-02-1843,930.044,500.043,930.044,480.0+580.0+1.32%694
2026-02-1744,180.044,180.043,710.043,900.0-90.0-0.20%1,239
2026-02-1644,250.044,250.043,900.043,990.0-260.0-0.59%2,975
2026-02-1344,980.044,980.044,140.044,250.0-740.0-1.64%2,578
2026-02-1244,410.045,040.044,410.044,990.0+500.0+1.12%2,276
2026-02-1044,030.044,490.044,030.044,490.0+770.0+1.76%1,525
2026-02-0944,430.044,500.043,510.043,720.0+690.0+1.60%5,069
2026-02-0642,760.043,300.042,450.043,030.0+320.0+0.75%1,215
2026-02-0543,100.043,100.042,580.042,710.0+100.0+0.23%1,730
2026-02-0441,860.042,620.041,860.042,610.0+660.0+1.57%936
2026-02-0341,430.042,040.041,300.041,950.0+940.0+2.29%2,507
2026-02-0241,660.041,770.041,010.041,010.0-280.0-0.68%1,935
2026-01-3041,250.041,330.040,980.041,290.0+240.0+0.58%1,951
2026-01-2940,740.041,100.040,290.041,050.0+140.0+0.34%3,015
2026-01-2841,500.041,500.040,870.040,910.0-590.0-1.42%3,980
2026-01-2741,270.041,520.040,980.041,500.0+110.0+0.27%3,056
2026-01-2641,660.041,660.041,330.041,390.0-620.0-1.48%1,847
2026-01-2342,090.042,100.041,850.042,010.0+120.0+0.29%1,102
2026-01-2241,470.041,920.041,470.041,890.0+450.0+1.09%3,466
2026-01-2141,100.041,440.040,970.041,440.0-290.0-0.69%2,468
2026-01-2042,040.042,040.041,480.041,730.0-230.0-0.55%1,897
2026-01-1942,030.042,030.041,480.041,960.0-70.0-0.17%2,782
2026-01-1641,950.042,030.041,570.042,030.0+130.0+0.31%3,842
2026-01-1541,740.041,900.041,490.041,900.0+250.0+0.60%1,312
2026-01-1441,250.041,650.041,250.041,650.0+430.0+1.04%1,892
2026-01-1341,480.041,500.041,080.041,220.0+440.0+1.08%2,839
2026-01-0940,890.040,920.040,580.040,780.0+200.0+0.49%2,314
2026-01-0840,670.040,670.040,410.040,580.0-90.0-0.22%2,129
2026-01-0740,400.040,700.040,240.040,670.0+200.0+0.49%772
2026-01-0640,200.040,540.040,140.040,470.0+540.0+1.35%2,399
2026-01-0539,910.040,100.039,830.039,930.0+200.0+0.50%3,269
2025-12-3039,990.039,990.039,730.039,730.0-100.0-0.25%479
2025-12-2939,960.039,960.039,750.039,830.0+170.0+0.43%1,605
2025-12-2640,090.040,090.039,660.039,660.0-140.0-0.35%1,375
2025-12-2539,970.039,970.039,650.039,800.0+130.0+0.33%1,861
2025-12-2440,000.040,000.039,580.039,670.0-230.0-0.58%3,056
2025-12-2339,870.039,900.039,640.039,900.0+240.0+0.61%630
2025-12-2239,940.039,940.039,540.039,660.0+10.0+0.03%3,037
2025-12-1939,420.039,780.039,300.039,650.0+350.0+0.89%1,332
2025-12-1839,350.039,350.039,020.039,300.0+260.0+0.67%1,968
2025-12-1739,250.039,280.038,920.039,040.0-760.0-1.91%1,093
2025-12-1639,830.039,830.039,230.039,800.0+120.0+0.30%668
2025-12-1539,630.039,680.039,260.039,680.0+260.0+0.66%1,835
2025-12-1238,710.039,420.038,710.039,420.0+690.0+1.78%935
2025-12-1139,380.039,380.038,640.038,730.0-270.0-0.69%1,365
2025-12-1039,000.039,050.038,870.039,000.0+300.0+0.78%283
2025-12-0938,860.038,860.038,570.038,700.0+10.0+0.03%1,396
2025-12-0838,460.038,750.038,440.038,690.0+400.0+1.04%2,087
2025-12-0538,430.038,500.038,160.038,290.0-100.0-0.26%555
2025-12-0438,050.038,490.038,050.038,390.0+410.0+1.08%1,339
2025-12-0338,020.038,040.037,810.037,980.0-70.0-0.18%1,914
2025-12-0238,090.038,130.037,860.038,050.0-130.0-0.34%2,719
2025-12-0138,760.038,760.038,040.038,180.0-400.0-1.04%2,203
2025-11-2838,200.038,590.038,160.038,580.0+810.0+2.14%457
2025-11-2738,200.038,310.037,770.037,770.0-20.0-0.05%370
2025-11-2637,400.037,960.037,400.037,790.0+490.0+1.31%5,087
2025-11-2537,050.037,400.037,050.037,300.0+300.0+0.81%4,016
2025-11-2136,490.037,130.036,470.037,000.0+460.0+1.26%2,805
2025-11-2036,690.036,780.036,540.036,540.0+30.0+0.08%1,079
2025-11-1936,540.036,540.036,100.036,510.0+60.0+0.16%2,524
2025-11-1836,830.036,830.036,180.036,450.0-320.0-0.87%1,059
2025-11-1736,800.036,940.036,630.036,770.0+20.0+0.05%2,493
2025-11-1436,950.037,000.036,610.036,750.0-40.0-0.11%1,510
2025-11-1336,640.036,920.036,640.036,790.0+410.0+1.13%1,253
2025-11-1236,380.036,700.036,380.036,380.0+60.0+0.17%888
2025-11-1136,660.036,660.036,080.036,320.0-50.0-0.14%1,693
2025-11-1036,380.036,430.036,190.036,370.0+360.0+1.00%1,483
2025-11-0735,720.036,060.035,720.036,010.0-80.0-0.22%1,464
2025-11-0636,100.036,220.035,920.036,090.0+420.0+1.18%734
2025-11-0535,900.035,970.035,090.035,670.0-270.0-0.75%3,787
2025-11-0435,860.036,140.035,620.035,940.0+160.0+0.45%1,468
2025-10-3136,710.036,710.035,570.035,780.0-420.0-1.16%7,496
2025-10-3036,050.036,200.035,530.036,200.00.00.00%982
2025-10-2936,270.036,270.035,550.036,200.0+130.0+0.36%2,364
2025-10-2836,800.036,800.036,060.036,070.0-930.0-2.51%1,597
2025-10-2736,970.037,000.036,730.037,000.0+560.0+1.54%2,589
2025-10-2336,230.036,540.036,090.036,440.0+190.0+0.52%1,649
2025-10-2235,690.036,310.035,690.036,250.0+440.0+1.23%1,792
2025-10-2136,140.036,140.035,800.035,810.0-120.0-0.33%3,163
2025-10-2035,910.035,930.035,600.035,930.0+580.0+1.64%2,061
2025-10-1735,430.035,430.035,240.035,350.0-70.0-0.20%2,286
2025-10-1635,590.035,620.035,350.035,420.0+40.0+0.11%508
2025-10-1535,200.035,380.035,030.035,380.0+400.0+1.14%1,003
2025-10-1434,550.035,120.034,520.034,980.0-240.0-0.68%3,223
2025-10-1035,700.035,700.035,140.035,220.0-760.0-2.11%2,790
2025-10-0935,800.035,980.035,710.035,980.0+250.0+0.70%7,840
2025-10-0836,000.036,080.035,730.035,730.0-30.0-0.08%2,458
2025-10-0736,030.036,030.035,730.035,760.0-770.0-2.11%2,174
2025-10-0637,000.037,000.036,150.036,530.0+810.0+2.27%4,912
2025-10-0335,600.035,760.035,580.035,720.0+200.0+0.56%1,065
2025-10-0235,650.035,690.035,300.035,520.0-190.0-0.53%2,461
2025-10-0136,280.036,280.035,560.035,710.0-630.0-1.73%4,379
2025-09-3036,650.036,650.036,060.036,340.0-50.0-0.14%2,164
2025-09-2936,600.036,600.036,310.036,390.0-50.0-0.14%2,995
2025-09-2636,210.036,600.036,210.036,440.0+330.0+0.91%12,967
2025-09-2536,210.036,250.036,100.036,110.0+10.0+0.03%275
2025-09-2436,320.036,320.035,960.036,100.0-100.0-0.28%1,626
2025-09-2236,100.036,350.036,100.036,200.0+170.0+0.47%1,339
2025-09-1936,660.036,660.035,960.036,030.0-240.0-0.66%6,080
2025-09-1836,300.036,300.035,980.036,270.0+140.0+0.39%644
2025-09-1736,350.036,360.036,060.036,130.0-370.0-1.01%1,804
2025-09-1636,590.036,710.036,410.036,500.0-90.0-0.25%4,259
2025-09-1236,820.036,820.036,480.036,590.0+140.0+0.38%5,388
2025-09-1136,520.036,560.036,200.036,450.0——1,379

直近120営業日分を表示