---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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/12/06 | 20,235.0 | 20,325.0 | 20,190.0 | 20,315.0 | 20,315.0 | 130 |
| 2022/12/05 | 20,335.0 | 20,335.0 | 20,135.0 | 20,190.0 | 20,190.0 | 125 |
| 2022/12/02 | 20,610.0 | 20,610.0 | 20,170.0 | 20,310.0 | 20,310.0 | 226 |
| 2022/12/01 | 20,845.0 | 20,845.0 | 20,605.0 | 20,610.0 | 20,610.0 | 594 |
| 2022/11/30 | 20,845.0 | 20,845.0 | 20,750.0 | 20,750.0 | 20,750.0 | 23 |
| 2022/11/29 | 20,800.0 | 20,905.0 | 20,720.0 | 20,810.0 | 20,810.0 | 128 |
| 2022/11/28 | 21,160.0 | 21,190.0 | 20,860.0 | 20,905.0 | 20,905.0 | 145 |
| 2022/11/25 | 21,040.0 | 21,135.0 | 20,935.0 | 21,090.0 | 21,090.0 | 342 |
| 2022/11/24 | 20,815.0 | 21,035.0 | 20,815.0 | 21,035.0 | 21,035.0 | 210 |
| 2022/11/22 | 20,510.0 | 20,750.0 | 20,510.0 | 20,705.0 | 20,705.0 | 206 |
| 2022/11/21 | 20,365.0 | 20,445.0 | 20,335.0 | 20,435.0 | 20,435.0 | 136 |
| 2022/11/18 | 20,280.0 | 20,390.0 | 20,280.0 | 20,320.0 | 20,320.0 | 291 |
| 2022/11/17 | 20,205.0 | 20,235.0 | 20,140.0 | 20,235.0 | 20,235.0 | 64 |
| 2022/11/16 | 20,140.0 | 20,140.0 | 19,975.0 | 20,110.0 | 20,110.0 | 179 |
| 2022/11/15 | 20,220.0 | 20,220.0 | 20,105.0 | 20,170.0 | 20,170.0 | 19 |
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。
