---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) |
|---|---|---|---|---|---|---|
| 2024/10/18 | 30,490.0 | 30,500.0 | 30,350.0 | 30,380.0 | 30,380.0 | 525 |
| 2024/10/17 | 30,350.0 | 30,500.0 | 30,300.0 | 30,300.0 | 30,300.0 | 854 |
| 2024/10/16 | 30,290.0 | 30,570.0 | 30,170.0 | 30,340.0 | 30,340.0 | 1,175 |
| 2024/10/15 | 30,520.0 | 30,520.0 | 30,260.0 | 30,400.0 | 30,400.0 | 3,103 |
| 2024/10/11 | 30,430.0 | 30,430.0 | 30,250.0 | 30,300.0 | 30,300.0 | 1,720 |
| 2024/10/10 | 30,410.0 | 30,500.0 | 30,350.0 | 30,430.0 | 30,430.0 | 556 |
| 2024/10/09 | 30,410.0 | 30,570.0 | 30,260.0 | 30,420.0 | 30,420.0 | 1,054 |
| 2024/10/08 | 30,520.0 | 30,600.0 | 30,330.0 | 30,330.0 | 30,330.0 | 1,009 |
| 2024/10/07 | 30,900.0 | 30,910.0 | 30,580.0 | 30,770.0 | 30,770.0 | 3,163 |
| 2024/10/04 | 30,870.0 | 31,080.0 | 30,850.0 | 31,070.0 | 31,070.0 | 2,068 |
| 2024/10/03 | 30,950.0 | 31,030.0 | 30,780.0 | 30,820.0 | 30,820.0 | 568 |
| 2024/10/02 | 30,600.0 | 30,800.0 | 30,530.0 | 30,530.0 | 30,530.0 | 3,052 |
| 2024/10/01 | 31,030.0 | 31,030.0 | 30,560.0 | 30,720.0 | 30,720.0 | 1,976 |
| 2024/09/30 | 30,050.0 | 30,610.0 | 30,050.0 | 30,510.0 | 30,510.0 | 3,165 |
| 2024/09/27 | 30,920.0 | 31,030.0 | 30,780.0 | 31,030.0 | 31,030.0 | 624 |
| 2024/09/26 | 30,500.0 | 30,670.0 | 30,330.0 | 30,660.0 | 30,660.0 | 1,501 |
| 2024/09/25 | 30,170.0 | 30,250.0 | 30,000.0 | 30,220.0 | 30,220.0 | 1,184 |
| 2024/09/24 | 30,490.0 | 30,490.0 | 30,130.0 | 30,150.0 | 30,150.0 | 538 |
| 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 |
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。
