---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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 20,860.0 | 20,905.0 | 20,760.0 | 20,905.0 | 20,905.0 | 214 |
| 2023/02/02 | 21,200.0 | 21,200.0 | 20,955.0 | 21,005.0 | 21,005.0 | 235 |
| 2023/02/01 | 21,500.0 | 21,500.0 | 21,200.0 | 21,200.0 | 21,200.0 | 25 |
| 2023/01/31 | 21,380.0 | 21,495.0 | 21,330.0 | 21,330.0 | 21,330.0 | 196 |
| 2023/01/30 | 21,405.0 | 21,405.0 | 21,315.0 | 21,335.0 | 21,335.0 | 69 |
| 2023/01/27 | 21,290.0 | 21,390.0 | 21,220.0 | 21,375.0 | 21,375.0 | 165 |
| 2023/01/26 | 21,200.0 | 21,205.0 | 21,120.0 | 21,145.0 | 21,145.0 | 121 |
| 2023/01/25 | 21,210.0 | 21,210.0 | 21,075.0 | 21,205.0 | 21,205.0 | 28 |
| 2023/01/24 | 21,000.0 | 21,125.0 | 21,000.0 | 21,100.0 | 21,100.0 | 53 |
| 2023/01/23 | 21,000.0 | 21,000.0 | 20,890.0 | 20,895.0 | 20,895.0 | 62 |
| 2023/01/20 | 20,610.0 | 20,780.0 | 20,610.0 | 20,780.0 | 20,780.0 | 15 |
| 2023/01/19 | 20,775.0 | 20,820.0 | 20,610.0 | 20,610.0 | 20,610.0 | 157 |
| 2023/01/18 | 20,625.0 | 20,780.0 | 20,500.0 | 20,775.0 | 20,775.0 | 80 |
| 2023/01/17 | 20,520.0 | 20,625.0 | 20,480.0 | 20,625.0 | 20,625.0 | 53 |
| 2023/01/16 | 20,740.0 | 20,740.0 | 20,525.0 | 20,580.0 | 20,580.0 | 120 |
| 2023/01/13 | 20,670.0 | 20,935.0 | 20,670.0 | 20,875.0 | 20,875.0 | 225 |
| 2023/01/12 | 20,565.0 | 20,710.0 | 20,550.0 | 20,700.0 | 20,700.0 | 67 |
| 2023/01/11 | 20,510.0 | 20,530.0 | 20,480.0 | 20,530.0 | 20,530.0 | 77 |
| 2023/01/10 | 20,520.0 | 20,520.0 | 20,380.0 | 20,415.0 | 20,415.0 | 27 |
| 2023/01/06 | 20,485.0 | 20,510.0 | 20,400.0 | 20,430.0 | 20,430.0 | 1,432 |
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。
