---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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 36,830.0 | 36,830.0 | 36,180.0 | 36,450.0 | 36,450.0 | 1,059 |
| 2025/11/17 | 36,800.0 | 36,940.0 | 36,630.0 | 36,770.0 | 36,770.0 | 2,493 |
| 2025/11/14 | 36,950.0 | 37,000.0 | 36,610.0 | 36,750.0 | 36,750.0 | 1,510 |
| 2025/11/13 | 36,640.0 | 36,920.0 | 36,640.0 | 36,790.0 | 36,790.0 | 1,253 |
| 2025/11/12 | 36,380.0 | 36,700.0 | 36,380.0 | 36,380.0 | 36,380.0 | 888 |
| 2025/11/11 | 36,660.0 | 36,660.0 | 36,080.0 | 36,320.0 | 36,320.0 | 1,693 |
| 2025/11/10 | 36,380.0 | 36,430.0 | 36,190.0 | 36,370.0 | 36,370.0 | 1,483 |
| 2025/11/07 | 35,720.0 | 36,060.0 | 35,720.0 | 36,010.0 | 36,010.0 | 1,464 |
| 2025/11/06 | 36,100.0 | 36,220.0 | 35,920.0 | 36,090.0 | 36,090.0 | 734 |
| 2025/11/05 | 35,900.0 | 35,970.0 | 35,090.0 | 35,670.0 | 35,670.0 | 3,787 |
| 2025/11/04 | 35,860.0 | 36,140.0 | 35,620.0 | 35,940.0 | 35,940.0 | 1,468 |
| 2025/10/31 | 36,710.0 | 36,710.0 | 35,570.0 | 35,780.0 | 35,780.0 | 7,496 |
| 2025/10/30 | 36,050.0 | 36,200.0 | 35,530.0 | 36,200.0 | 36,200.0 | 982 |
| 2025/10/29 | 36,270.0 | 36,270.0 | 35,550.0 | 36,200.0 | 36,200.0 | 2,364 |
| 2025/10/28 | 36,800.0 | 36,800.0 | 36,060.0 | 36,070.0 | 36,070.0 | 1,597 |
| 2025/10/27 | 36,970.0 | 37,000.0 | 36,730.0 | 37,000.0 | 37,000.0 | 2,589 |
| 2025/10/24 | 36,510.0 | 36,560.0 | 36,380.0 | 36,480.0 | 36,480.0 | 1,723 |
| 2025/10/23 | 36,230.0 | 36,540.0 | 36,090.0 | 36,440.0 | 36,440.0 | 1,649 |
| 2025/10/22 | 35,690.0 | 36,310.0 | 35,690.0 | 36,250.0 | 36,250.0 | 1,792 |
| 2025/10/21 | 36,140.0 | 36,140.0 | 35,800.0 | 35,810.0 | 35,810.0 | 3,163 |
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。
