---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) |
|---|---|---|---|---|---|---|
| 2022/01/17 | 19,680.0 | 19,755.0 | 19,645.0 | 19,645.0 | 19,645.0 | 345 |
| 2022/01/14 | 19,605.0 | 19,605.0 | 19,475.0 | 19,570.0 | 19,570.0 | 1,138 |
| 2022/01/13 | 19,645.0 | 19,745.0 | 19,645.0 | 19,720.0 | 19,720.0 | 210 |
| 2022/01/12 | 19,485.0 | 19,650.0 | 19,485.0 | 19,650.0 | 19,650.0 | 938 |
| 2022/01/11 | 19,305.0 | 19,460.0 | 19,260.0 | 19,440.0 | 19,440.0 | 615 |
| 2022/01/07 | 19,275.0 | 19,380.0 | 19,150.0 | 19,260.0 | 19,260.0 | 598 |
| 2022/01/06 | 19,285.0 | 19,315.0 | 19,130.0 | 19,190.0 | 19,190.0 | 329 |
| 2022/01/05 | 19,000.0 | 19,285.0 | 19,000.0 | 19,285.0 | 19,285.0 | 644 |
| 2022/01/04 | 18,900.0 | 18,995.0 | 18,775.0 | 18,985.0 | 18,985.0 | 96 |
| 2021/12/30 | 18,690.0 | 18,765.0 | 18,640.0 | 18,715.0 | 18,715.0 | 46 |
| 2021/12/29 | 18,765.0 | 18,785.0 | 18,695.0 | 18,745.0 | 18,745.0 | 164 |
| 2021/12/28 | 18,575.0 | 18,695.0 | 18,575.0 | 18,695.0 | 18,695.0 | 159 |
| 2021/12/27 | 18,605.0 | 18,605.0 | 18,470.0 | 18,470.0 | 18,470.0 | 178 |
| 2021/12/24 | 18,660.0 | 18,680.0 | 18,575.0 | 18,580.0 | 18,580.0 | 24 |
| 2021/12/23 | 18,610.0 | 18,620.0 | 18,565.0 | 18,620.0 | 18,620.0 | 87 |
| 2021/12/22 | 18,555.0 | 18,575.0 | 18,490.0 | 18,490.0 | 18,490.0 | 11 |
| 2021/12/21 | 18,425.0 | 18,535.0 | 18,425.0 | 18,490.0 | 18,490.0 | 29 |
| 2021/12/20 | 18,515.0 | 18,515.0 | 18,275.0 | 18,315.0 | 18,315.0 | 355 |
| 2021/12/17 | 18,805.0 | 18,875.0 | 18,660.0 | 18,660.0 | 18,660.0 | 85 |
| 2021/12/16 | 18,815.0 | 18,815.0 | 18,715.0 | 18,800.0 | 18,800.0 | 133 |
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。
