---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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 30,490.0 | 30,490.0 | 30,040.0 | 30,060.0 | 30,060.0 | 380 |
| 2024/09/19 | 29,900.0 | 30,210.0 | 29,900.0 | 30,030.0 | 30,030.0 | 1,191 |
| 2024/09/18 | 29,670.0 | 29,870.0 | 29,525.0 | 29,715.0 | 29,715.0 | 675 |
| 2024/09/17 | 29,975.0 | 29,975.0 | 29,310.0 | 29,600.0 | 29,600.0 | 316 |
| 2024/09/13 | 30,040.0 | 30,040.0 | 29,535.0 | 29,565.0 | 29,565.0 | 727 |
| 2024/09/12 | 29,815.0 | 30,100.0 | 29,730.0 | 29,920.0 | 29,920.0 | 304 |
| 2024/09/11 | 29,895.0 | 29,895.0 | 29,250.0 | 29,470.0 | 29,470.0 | 862 |
| 2024/09/10 | 30,210.0 | 30,210.0 | 29,905.0 | 30,020.0 | 30,020.0 | 230 |
| 2024/09/09 | 29,570.0 | 29,900.0 | 29,400.0 | 29,900.0 | 29,900.0 | 1,673 |
| 2024/09/06 | 30,170.0 | 30,240.0 | 29,890.0 | 30,020.0 | 30,020.0 | 541 |
| 2024/09/05 | 29,835.0 | 30,350.0 | 29,800.0 | 30,060.0 | 30,060.0 | 513 |
| 2024/09/04 | 30,150.0 | 30,450.0 | 29,990.0 | 30,090.0 | 30,090.0 | 957 |
| 2024/09/03 | 30,450.0 | 30,670.0 | 30,450.0 | 30,670.0 | 30,670.0 | 157 |
| 2024/09/02 | 30,500.0 | 30,500.0 | 30,270.0 | 30,410.0 | 30,410.0 | 348 |
| 2024/08/30 | 30,200.0 | 30,420.0 | 30,200.0 | 30,420.0 | 30,420.0 | 398 |
| 2024/08/29 | 30,310.0 | 30,350.0 | 30,180.0 | 30,300.0 | 30,300.0 | 2,965 |
| 2024/08/28 | 30,460.0 | 30,460.0 | 30,150.0 | 30,310.0 | 30,310.0 | 1,143 |
| 2024/08/27 | 30,070.0 | 30,360.0 | 30,070.0 | 30,360.0 | 30,360.0 | 325 |
| 2024/08/26 | 30,220.0 | 30,220.0 | 30,010.0 | 30,070.0 | 30,070.0 | 404 |
| 2024/08/23 | 30,060.0 | 30,300.0 | 30,060.0 | 30,300.0 | 30,300.0 | 929 |
みんかぶETFで銘柄を探す
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。
