---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) |
|---|---|---|---|---|---|---|
| 2024/05/24 | 30,160.0 | 30,560.0 | 30,160.0 | 30,510.0 | 30,510.0 | 302 |
| 2024/05/23 | 30,530.0 | 30,560.0 | 30,150.0 | 30,560.0 | 30,560.0 | 468 |
| 2024/05/22 | 30,760.0 | 30,850.0 | 30,590.0 | 30,620.0 | 30,620.0 | 316 |
| 2024/05/21 | 30,880.0 | 31,120.0 | 30,850.0 | 30,870.0 | 30,870.0 | 272 |
| 2024/05/20 | 30,420.0 | 30,930.0 | 30,420.0 | 30,880.0 | 30,880.0 | 610 |
| 2024/05/17 | 30,420.0 | 30,480.0 | 30,180.0 | 30,480.0 | 30,480.0 | 284 |
| 2024/05/16 | 30,400.0 | 30,440.0 | 30,120.0 | 30,350.0 | 30,350.0 | 448 |
| 2024/05/15 | 30,580.0 | 30,730.0 | 30,400.0 | 30,450.0 | 30,450.0 | 307 |
| 2024/05/14 | 30,630.0 | 30,880.0 | 30,340.0 | 30,660.0 | 30,660.0 | 617 |
| 2024/05/13 | 30,780.0 | 30,780.0 | 30,600.0 | 30,680.0 | 30,680.0 | 990 |
| 2024/05/10 | 30,600.0 | 30,940.0 | 30,550.0 | 30,670.0 | 30,670.0 | 1,501 |
| 2024/05/09 | 30,210.0 | 30,590.0 | 30,210.0 | 30,550.0 | 30,550.0 | 2,684 |
| 2024/05/08 | 30,360.0 | 30,370.0 | 30,090.0 | 30,190.0 | 30,190.0 | 714 |
| 2024/05/07 | 30,620.0 | 30,620.0 | 30,270.0 | 30,430.0 | 30,430.0 | 831 |
| 2024/05/02 | 30,380.0 | 30,380.0 | 30,230.0 | 30,370.0 | 30,370.0 | 214 |
| 2024/05/01 | 30,550.0 | 30,550.0 | 30,180.0 | 30,400.0 | 30,400.0 | 1,478 |
| 2024/04/30 | 30,590.0 | 30,590.0 | 30,230.0 | 30,580.0 | 30,580.0 | 539 |
| 2024/04/26 | 30,090.0 | 30,190.0 | 29,760.0 | 30,190.0 | 30,190.0 | 327 |
| 2024/04/25 | 30,280.0 | 30,280.0 | 29,840.0 | 29,850.0 | 29,850.0 | 567 |
| 2024/04/24 | 30,290.0 | 30,290.0 | 29,980.0 | 30,280.0 | 30,280.0 | 404 |
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。
