---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) |
|---|---|---|---|---|---|---|
| 2026/02/26 | 45,270.0 | 45,270.0 | 44,860.0 | 45,130.0 | 45,130.0 | 1,056 |
| 2026/02/25 | 45,010.0 | 45,010.0 | 44,570.0 | 44,850.0 | 44,850.0 | 1,436 |
| 2026/02/24 | 44,590.0 | 44,930.0 | 44,240.0 | 44,840.0 | 44,840.0 | 2,330 |
| 2026/02/20 | 44,900.0 | 44,900.0 | 44,350.0 | 44,660.0 | 44,660.0 | 2,219 |
| 2026/02/19 | 44,710.0 | 44,970.0 | 44,340.0 | 44,890.0 | 44,890.0 | 611 |
| 2026/02/18 | 43,930.0 | 44,500.0 | 43,930.0 | 44,480.0 | 44,480.0 | 694 |
| 2026/02/17 | 44,180.0 | 44,180.0 | 43,710.0 | 43,900.0 | 43,900.0 | 1,239 |
| 2026/02/16 | 44,250.0 | 44,250.0 | 43,900.0 | 43,990.0 | 43,990.0 | 2,975 |
| 2026/02/13 | 44,980.0 | 44,980.0 | 44,140.0 | 44,250.0 | 44,250.0 | 2,578 |
| 2026/02/12 | 44,410.0 | 45,040.0 | 44,410.0 | 44,990.0 | 44,990.0 | 2,276 |
| 2026/02/10 | 44,030.0 | 44,490.0 | 44,030.0 | 44,490.0 | 44,490.0 | 1,525 |
| 2026/02/09 | 44,430.0 | 44,500.0 | 43,510.0 | 43,720.0 | 43,720.0 | 5,069 |
| 2026/02/06 | 42,760.0 | 43,300.0 | 42,450.0 | 43,030.0 | 43,030.0 | 1,215 |
| 2026/02/05 | 43,100.0 | 43,100.0 | 42,580.0 | 42,710.0 | 42,710.0 | 1,730 |
| 2026/02/04 | 41,860.0 | 42,620.0 | 41,860.0 | 42,610.0 | 42,610.0 | 936 |
| 2026/02/03 | 41,430.0 | 42,040.0 | 41,300.0 | 41,950.0 | 41,950.0 | 2,507 |
| 2026/02/02 | 41,660.0 | 41,770.0 | 41,010.0 | 41,010.0 | 41,010.0 | 1,935 |
| 2026/01/30 | 41,250.0 | 41,330.0 | 40,980.0 | 41,290.0 | 41,290.0 | 1,951 |
| 2026/01/29 | 40,740.0 | 41,100.0 | 40,290.0 | 41,050.0 | 41,050.0 | 3,015 |
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。
