---円
Ｏｎｅ ＥＴＦ 高配当日本株の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 31,120.0 | 31,120.0 | 30,850.0 | 30,850.0 | 30,850.0 | 2,006 |
| 2024/12/19 | 30,700.0 | 31,060.0 | 30,670.0 | 30,800.0 | 30,800.0 | 188 |
| 2024/12/18 | 30,900.0 | 31,060.0 | 30,840.0 | 30,860.0 | 30,860.0 | 593 |
| 2024/12/17 | 31,100.0 | 31,300.0 | 30,960.0 | 30,960.0 | 30,960.0 | 238 |
| 2024/12/16 | 31,220.0 | 31,250.0 | 31,140.0 | 31,160.0 | 31,160.0 | 948 |
| 2024/12/13 | 31,260.0 | 31,260.0 | 30,960.0 | 31,140.0 | 31,140.0 | 243 |
| 2024/12/12 | 31,210.0 | 31,370.0 | 31,210.0 | 31,350.0 | 31,350.0 | 400 |
| 2024/12/11 | 31,130.0 | 31,130.0 | 30,990.0 | 31,080.0 | 31,080.0 | 77 |
| 2024/12/10 | 31,280.0 | 31,330.0 | 30,980.0 | 30,980.0 | 30,980.0 | 389 |
| 2024/12/09 | 31,290.0 | 31,290.0 | 31,030.0 | 31,140.0 | 31,140.0 | 2,569 |
| 2024/12/06 | 31,170.0 | 31,170.0 | 30,900.0 | 30,980.0 | 30,980.0 | 335 |
| 2024/12/05 | 31,180.0 | 31,180.0 | 30,980.0 | 31,060.0 | 31,060.0 | 3,056 |
| 2024/12/04 | 31,500.0 | 31,500.0 | 30,980.0 | 30,980.0 | 30,980.0 | 348 |
| 2024/12/03 | 31,090.0 | 31,480.0 | 31,090.0 | 31,350.0 | 31,350.0 | 552 |
| 2024/12/02 | 31,100.0 | 31,100.0 | 30,790.0 | 30,980.0 | 30,980.0 | 519 |
| 2024/11/29 | 30,940.0 | 30,940.0 | 30,790.0 | 30,900.0 | 30,900.0 | 363 |
| 2024/11/28 | 30,790.0 | 30,980.0 | 30,700.0 | 30,860.0 | 30,860.0 | 469 |
| 2024/11/27 | 31,410.0 | 31,410.0 | 30,530.0 | 30,680.0 | 30,680.0 | 1,469 |
| 2024/11/26 | 31,400.0 | 31,500.0 | 30,910.0 | 31,500.0 | 31,500.0 | 1,492 |
| 2024/11/25 | 31,280.0 | 31,410.0 | 31,080.0 | 31,400.0 | 31,400.0 | 446 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
Ｏｎｅ ＥＴＦ 高配当日本株の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ 高配当日本株の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
