---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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 30,500.0 | 30,630.0 | 30,370.0 | 30,370.0 | 30,370.0 | 263 |
| 2024/06/20 | 30,430.0 | 30,430.0 | 30,120.0 | 30,340.0 | 30,340.0 | 481 |
| 2024/06/19 | 30,170.0 | 30,420.0 | 30,170.0 | 30,370.0 | 30,370.0 | 272 |
| 2024/06/18 | 30,300.0 | 30,300.0 | 30,100.0 | 30,210.0 | 30,210.0 | 104 |
| 2024/06/17 | 30,420.0 | 30,420.0 | 30,020.0 | 30,040.0 | 30,040.0 | 1,716 |
| 2024/06/14 | 30,140.0 | 30,500.0 | 30,140.0 | 30,500.0 | 30,500.0 | 176 |
| 2024/06/13 | 30,670.0 | 30,670.0 | 30,190.0 | 30,200.0 | 30,200.0 | 1,501 |
| 2024/06/12 | 30,680.0 | 30,680.0 | 30,590.0 | 30,640.0 | 30,640.0 | 215 |
| 2024/06/11 | 30,880.0 | 31,020.0 | 30,740.0 | 30,750.0 | 30,750.0 | 573 |
| 2024/06/10 | 30,490.0 | 30,870.0 | 30,490.0 | 30,870.0 | 30,870.0 | 299 |
| 2024/06/07 | 30,550.0 | 30,580.0 | 30,450.0 | 30,520.0 | 30,520.0 | 615 |
| 2024/06/06 | 30,630.0 | 30,680.0 | 30,490.0 | 30,520.0 | 30,520.0 | 1,139 |
| 2024/06/05 | 30,980.0 | 30,980.0 | 30,400.0 | 30,460.0 | 30,460.0 | 431 |
| 2024/06/04 | 31,360.0 | 31,360.0 | 30,880.0 | 30,970.0 | 30,970.0 | 319 |
| 2024/06/03 | 31,240.0 | 31,390.0 | 31,240.0 | 31,320.0 | 31,320.0 | 459 |
| 2024/05/31 | 30,630.0 | 31,090.0 | 30,630.0 | 31,090.0 | 31,090.0 | 467 |
| 2024/05/30 | 30,000.0 | 30,680.0 | 30,000.0 | 30,630.0 | 30,630.0 | 583 |
| 2024/05/29 | 30,840.0 | 31,050.0 | 30,660.0 | 30,680.0 | 30,680.0 | 347 |
| 2024/05/28 | 30,750.0 | 30,880.0 | 30,750.0 | 30,870.0 | 30,870.0 | 214 |
| 2024/05/27 | 30,600.0 | 30,780.0 | 30,500.0 | 30,780.0 | 30,780.0 | 3,673 |
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。
