---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) |
|---|---|---|---|---|---|---|
| 2025/03/26 | 32,400.0 | 32,400.0 | 32,200.0 | 32,370.0 | 32,370.0 | 432 |
| 2025/03/25 | 32,180.0 | 32,280.0 | 32,010.0 | 32,240.0 | 32,240.0 | 387 |
| 2025/03/24 | 32,330.0 | 32,330.0 | 32,040.0 | 32,150.0 | 32,150.0 | 1,014 |
| 2025/03/21 | 32,230.0 | 32,420.0 | 32,200.0 | 32,300.0 | 32,300.0 | 3,460 |
| 2025/03/19 | 32,110.0 | 32,400.0 | 32,110.0 | 32,380.0 | 32,380.0 | 4,813 |
| 2025/03/18 | 31,900.0 | 32,110.0 | 31,900.0 | 32,060.0 | 32,060.0 | 1,281 |
| 2025/03/17 | 31,850.0 | 32,000.0 | 31,700.0 | 32,000.0 | 32,000.0 | 1,138 |
| 2025/03/14 | 31,470.0 | 31,690.0 | 31,390.0 | 31,690.0 | 31,690.0 | 1,677 |
| 2025/03/13 | 31,800.0 | 31,900.0 | 31,430.0 | 31,620.0 | 31,620.0 | 332 |
| 2025/03/12 | 31,190.0 | 31,580.0 | 31,170.0 | 31,580.0 | 31,580.0 | 2,188 |
| 2025/03/11 | 31,390.0 | 31,580.0 | 30,930.0 | 31,580.0 | 31,580.0 | 4,833 |
| 2025/03/10 | 31,730.0 | 31,890.0 | 31,530.0 | 31,890.0 | 31,890.0 | 402 |
| 2025/03/07 | 31,500.0 | 31,730.0 | 31,350.0 | 31,730.0 | 31,730.0 | 729 |
| 2025/03/06 | 31,600.0 | 31,840.0 | 31,600.0 | 31,800.0 | 31,800.0 | 1,185 |
| 2025/03/05 | 31,660.0 | 31,660.0 | 31,390.0 | 31,640.0 | 31,640.0 | 1,052 |
| 2025/03/04 | 31,480.0 | 31,640.0 | 31,350.0 | 31,530.0 | 31,530.0 | 1,118 |
| 2025/03/03 | 31,490.0 | 31,530.0 | 31,280.0 | 31,530.0 | 31,530.0 | 891 |
| 2025/02/28 | 31,240.0 | 31,240.0 | 30,890.0 | 31,060.0 | 31,060.0 | 581 |
| 2025/02/27 | 31,110.0 | 31,200.0 | 30,950.0 | 31,200.0 | 31,200.0 | 290 |
| 2025/02/26 | 31,040.0 | 31,040.0 | 30,720.0 | 30,920.0 | 30,920.0 | 1,895 |
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。
