---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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 30,730.0 | 30,880.0 | 30,670.0 | 30,700.0 | 30,700.0 | 452 |
| 2025/01/23 | 30,540.0 | 30,670.0 | 30,490.0 | 30,620.0 | 30,620.0 | 1,719 |
| 2025/01/22 | 30,590.0 | 30,660.0 | 30,540.0 | 30,630.0 | 30,630.0 | 550 |
| 2025/01/21 | 30,590.0 | 30,600.0 | 30,430.0 | 30,550.0 | 30,550.0 | 306 |
| 2025/01/20 | 30,300.0 | 30,550.0 | 30,300.0 | 30,460.0 | 30,460.0 | 538 |
| 2025/01/17 | 30,230.0 | 30,250.0 | 30,020.0 | 30,250.0 | 30,250.0 | 1,258 |
| 2025/01/16 | 30,300.0 | 30,400.0 | 30,260.0 | 30,280.0 | 30,280.0 | 830 |
| 2025/01/15 | 30,760.0 | 30,760.0 | 30,210.0 | 30,250.0 | 30,250.0 | 1,066 |
| 2025/01/14 | 30,890.0 | 30,890.0 | 30,220.0 | 30,360.0 | 30,360.0 | 6,762 |
| 2025/01/10 | 31,090.0 | 31,090.0 | 30,700.0 | 30,740.0 | 30,740.0 | 521 |
| 2025/01/09 | 31,150.0 | 31,300.0 | 30,820.0 | 30,900.0 | 30,900.0 | 501 |
| 2025/01/08 | 31,330.0 | 31,430.0 | 31,200.0 | 31,260.0 | 31,260.0 | 329 |
| 2025/01/07 | 31,930.0 | 32,060.0 | 31,320.0 | 31,380.0 | 31,380.0 | 955 |
| 2025/01/06 | 31,770.0 | 31,770.0 | 31,410.0 | 31,600.0 | 31,600.0 | 2,411 |
| 2024/12/30 | 31,700.0 | 32,060.0 | 31,550.0 | 32,060.0 | 32,060.0 | 825 |
| 2024/12/27 | 31,610.0 | 31,690.0 | 31,420.0 | 31,690.0 | 31,690.0 | 892 |
| 2024/12/26 | 31,170.0 | 31,350.0 | 31,100.0 | 31,340.0 | 31,340.0 | 553 |
| 2024/12/25 | 31,250.0 | 31,250.0 | 30,900.0 | 31,060.0 | 31,060.0 | 540 |
| 2024/12/24 | 31,160.0 | 31,200.0 | 31,040.0 | 31,200.0 | 31,200.0 | 1,747 |
| 2024/12/23 | 30,800.0 | 31,030.0 | 30,800.0 | 31,000.0 | 31,000.0 | 962 |
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。
