---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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 25,760.0 | 25,760.0 | 25,510.0 | 25,570.0 | 25,570.0 | 152 |
| 2023/07/28 | 24,995.0 | 25,260.0 | 24,850.0 | 25,260.0 | 25,260.0 | 386 |
| 2023/07/27 | 24,965.0 | 25,080.0 | 24,880.0 | 25,080.0 | 25,080.0 | 4,891 |
| 2023/07/26 | 25,000.0 | 25,000.0 | 24,900.0 | 24,955.0 | 24,955.0 | 155 |
| 2023/07/25 | 24,935.0 | 24,995.0 | 24,885.0 | 24,950.0 | 24,950.0 | 111 |
| 2023/07/24 | 24,735.0 | 24,845.0 | 24,675.0 | 24,830.0 | 24,830.0 | 203 |
| 2023/07/21 | 24,710.0 | 24,720.0 | 24,550.0 | 24,640.0 | 24,640.0 | 1,520 |
| 2023/07/20 | 24,650.0 | 24,790.0 | 24,615.0 | 24,635.0 | 24,635.0 | 97 |
| 2023/07/19 | 24,670.0 | 24,720.0 | 24,570.0 | 24,630.0 | 24,630.0 | 1,184 |
| 2023/07/18 | 24,200.0 | 24,460.0 | 24,200.0 | 24,460.0 | 24,460.0 | 6,470 |
| 2023/07/14 | 24,260.0 | 24,300.0 | 24,080.0 | 24,230.0 | 24,230.0 | 299 |
| 2023/07/13 | 24,390.0 | 24,390.0 | 24,200.0 | 24,280.0 | 24,280.0 | 198 |
| 2023/07/12 | 24,400.0 | 24,405.0 | 24,220.0 | 24,360.0 | 24,360.0 | 188 |
| 2023/07/11 | 24,790.0 | 24,820.0 | 24,315.0 | 24,315.0 | 24,315.0 | 197 |
| 2023/07/10 | 24,470.0 | 24,655.0 | 24,430.0 | 24,525.0 | 24,525.0 | 83 |
| 2023/07/07 | 24,580.0 | 24,630.0 | 24,250.0 | 24,430.0 | 24,430.0 | 642 |
| 2023/07/06 | 24,920.0 | 25,080.0 | 24,500.0 | 24,580.0 | 24,580.0 | 424 |
| 2023/07/05 | 24,970.0 | 24,970.0 | 24,550.0 | 24,790.0 | 24,790.0 | 1,965 |
| 2023/07/04 | 24,920.0 | 25,000.0 | 24,750.0 | 24,800.0 | 24,800.0 | 265 |
| 2023/07/03 | 24,640.0 | 24,825.0 | 24,640.0 | 24,800.0 | 24,800.0 | 4,381 |
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。
