---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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 20,700.0 | 20,700.0 | 20,430.0 | 20,450.0 | 20,450.0 | 365 |
| 2023/01/04 | 20,790.0 | 20,790.0 | 20,520.0 | 20,650.0 | 20,650.0 | 194 |
| 2022/12/30 | 20,800.0 | 20,860.0 | 20,690.0 | 20,790.0 | 20,790.0 | 49 |
| 2022/12/29 | 20,815.0 | 20,815.0 | 20,620.0 | 20,690.0 | 20,690.0 | 551 |
| 2022/12/28 | 20,920.0 | 20,955.0 | 20,865.0 | 20,955.0 | 20,955.0 | 1,525 |
| 2022/12/27 | 20,870.0 | 20,910.0 | 20,850.0 | 20,910.0 | 20,910.0 | 2,111 |
| 2022/12/26 | 20,755.0 | 20,800.0 | 20,725.0 | 20,800.0 | 20,800.0 | 149 |
| 2022/12/23 | 20,615.0 | 20,725.0 | 20,540.0 | 20,715.0 | 20,715.0 | 118 |
| 2022/12/22 | 20,585.0 | 20,630.0 | 20,490.0 | 20,630.0 | 20,630.0 | 24 |
| 2022/12/21 | 20,625.0 | 20,720.0 | 20,430.0 | 20,430.0 | 20,430.0 | 279 |
| 2022/12/20 | 20,590.0 | 20,645.0 | 20,400.0 | 20,515.0 | 20,515.0 | 442 |
| 2022/12/19 | 20,435.0 | 20,515.0 | 20,435.0 | 20,505.0 | 20,505.0 | 121 |
| 2022/12/16 | 20,575.0 | 20,580.0 | 20,445.0 | 20,445.0 | 20,445.0 | 173 |
| 2022/12/15 | 20,560.0 | 20,630.0 | 20,560.0 | 20,625.0 | 20,625.0 | 36 |
| 2022/12/14 | 20,480.0 | 20,570.0 | 20,480.0 | 20,565.0 | 20,565.0 | 30 |
| 2022/12/13 | 20,510.0 | 20,560.0 | 20,480.0 | 20,540.0 | 20,540.0 | 114 |
| 2022/12/12 | 20,440.0 | 20,440.0 | 20,410.0 | 20,410.0 | 20,410.0 | 9 |
| 2022/12/09 | 20,480.0 | 20,500.0 | 20,410.0 | 20,450.0 | 20,450.0 | 62 |
| 2022/12/08 | 20,370.0 | 20,375.0 | 20,220.0 | 20,320.0 | 20,320.0 | 65 |
| 2022/12/07 | 20,315.0 | 20,460.0 | 20,310.0 | 20,420.0 | 20,420.0 | 14 |
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。
