---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) |
|---|---|---|---|---|---|---|
| 2023/07/07 | 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 |
| 2023/06/30 | 24,455.0 | 24,520.0 | 24,390.0 | 24,520.0 | 24,520.0 | 102 |
| 2023/06/29 | 24,505.0 | 24,610.0 | 24,410.0 | 24,455.0 | 24,455.0 | 256 |
| 2023/06/28 | 24,135.0 | 24,500.0 | 24,135.0 | 24,490.0 | 24,490.0 | 258 |
| 2023/06/27 | 24,080.0 | 24,110.0 | 23,905.0 | 24,065.0 | 24,065.0 | 118 |
| 2023/06/26 | 24,055.0 | 24,180.0 | 23,910.0 | 24,080.0 | 24,080.0 | 305 |
| 2023/06/23 | 24,415.0 | 24,415.0 | 24,005.0 | 24,110.0 | 24,110.0 | 362 |
| 2023/06/22 | 24,220.0 | 24,400.0 | 24,220.0 | 24,315.0 | 24,315.0 | 140 |
| 2023/06/21 | 23,880.0 | 24,130.0 | 23,880.0 | 24,115.0 | 24,115.0 | 198 |
| 2023/06/20 | 23,880.0 | 23,935.0 | 23,825.0 | 23,830.0 | 23,830.0 | 495 |
| 2023/06/19 | 24,120.0 | 24,185.0 | 23,935.0 | 23,975.0 | 23,975.0 | 219 |
| 2023/06/16 | 24,260.0 | 24,260.0 | 23,955.0 | 24,100.0 | 24,100.0 | 2,506 |
| 2023/06/15 | 23,940.0 | 24,280.0 | 23,925.0 | 24,140.0 | 24,140.0 | 4,962 |
| 2023/06/14 | 24,000.0 | 24,055.0 | 23,915.0 | 23,960.0 | 23,960.0 | 128 |
| 2023/06/13 | 23,695.0 | 23,865.0 | 23,695.0 | 23,800.0 | 23,800.0 | 2,164 |
| 2023/06/12 | 23,705.0 | 23,735.0 | 23,610.0 | 23,675.0 | 23,675.0 | 1,412 |
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。
