---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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 36,300.0 | 36,300.0 | 35,980.0 | 36,270.0 | 36,270.0 | 644 |
| 2025/09/17 | 36,350.0 | 36,360.0 | 36,060.0 | 36,130.0 | 36,130.0 | 1,804 |
| 2025/09/16 | 36,590.0 | 36,710.0 | 36,410.0 | 36,500.0 | 36,500.0 | 4,259 |
| 2025/09/12 | 36,820.0 | 36,820.0 | 36,480.0 | 36,590.0 | 36,590.0 | 5,388 |
| 2025/09/11 | 36,520.0 | 36,560.0 | 36,200.0 | 36,450.0 | 36,450.0 | 1,379 |
| 2025/09/10 | 36,400.0 | 36,410.0 | 36,250.0 | 36,340.0 | 36,340.0 | 1,815 |
| 2025/09/09 | 36,710.0 | 36,710.0 | 36,240.0 | 36,400.0 | 36,400.0 | 1,960 |
| 2025/09/08 | 36,420.0 | 36,480.0 | 36,260.0 | 36,420.0 | 36,420.0 | 2,537 |
| 2025/09/05 | 36,090.0 | 36,170.0 | 35,870.0 | 36,130.0 | 36,130.0 | 1,065 |
| 2025/09/04 | 35,870.0 | 35,990.0 | 35,730.0 | 35,810.0 | 35,810.0 | 2,591 |
| 2025/09/03 | 35,900.0 | 35,970.0 | 35,600.0 | 35,870.0 | 35,870.0 | 1,961 |
| 2025/09/02 | 35,740.0 | 35,890.0 | 35,660.0 | 35,890.0 | 35,890.0 | 3,241 |
| 2025/09/01 | 35,490.0 | 35,720.0 | 35,380.0 | 35,650.0 | 35,650.0 | 521 |
| 2025/08/29 | 35,820.0 | 35,820.0 | 35,380.0 | 35,510.0 | 35,510.0 | 1,300 |
| 2025/08/28 | 35,430.0 | 35,560.0 | 35,330.0 | 35,560.0 | 35,560.0 | 3,584 |
| 2025/08/27 | 35,300.0 | 35,410.0 | 35,250.0 | 35,370.0 | 35,370.0 | 319 |
| 2025/08/26 | 35,450.0 | 35,570.0 | 35,250.0 | 35,330.0 | 35,330.0 | 1,043 |
| 2025/08/25 | 35,800.0 | 35,920.0 | 35,600.0 | 35,660.0 | 35,660.0 | 1,565 |
| 2025/08/22 | 35,400.0 | 35,630.0 | 35,350.0 | 35,630.0 | 35,630.0 | 2,921 |
| 2025/08/21 | 35,450.0 | 35,460.0 | 35,210.0 | 35,430.0 | 35,430.0 | 6,113 |
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。
