---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) |
|---|---|---|---|---|---|---|
| 2025/07/10 | 32,950.0 | 32,950.0 | 32,780.0 | 32,820.0 | 32,820.0 | 553 |
| 2025/07/09 | 32,690.0 | 32,950.0 | 32,690.0 | 32,890.0 | 32,890.0 | 337 |
| 2025/07/08 | 32,550.0 | 32,550.0 | 32,350.0 | 32,540.0 | 32,540.0 | 536 |
| 2025/07/07 | 32,710.0 | 32,710.0 | 32,450.0 | 32,460.0 | 32,460.0 | 320 |
| 2025/07/04 | 32,520.0 | 32,580.0 | 32,490.0 | 32,570.0 | 32,570.0 | 185 |
| 2025/07/03 | 32,430.0 | 32,430.0 | 32,260.0 | 32,430.0 | 32,430.0 | 350 |
| 2025/07/02 | 32,210.0 | 32,460.0 | 32,000.0 | 32,430.0 | 32,430.0 | 991 |
| 2025/07/01 | 32,220.0 | 32,280.0 | 32,110.0 | 32,210.0 | 32,210.0 | 297 |
| 2025/06/30 | 32,090.0 | 32,380.0 | 32,070.0 | 32,270.0 | 32,270.0 | 603 |
| 2025/06/27 | 32,000.0 | 32,200.0 | 32,000.0 | 32,200.0 | 32,200.0 | 358 |
| 2025/06/26 | 31,870.0 | 32,000.0 | 31,840.0 | 32,000.0 | 32,000.0 | 165 |
| 2025/06/25 | 31,870.0 | 31,870.0 | 31,640.0 | 31,870.0 | 31,870.0 | 459 |
| 2025/06/24 | 31,920.0 | 32,040.0 | 31,800.0 | 31,920.0 | 31,920.0 | 742 |
| 2025/06/23 | 31,960.0 | 31,960.0 | 31,740.0 | 31,860.0 | 31,860.0 | 974 |
| 2025/06/20 | 31,940.0 | 32,080.0 | 31,930.0 | 31,980.0 | 31,980.0 | 621 |
| 2025/06/19 | 31,940.0 | 31,980.0 | 31,870.0 | 31,940.0 | 31,940.0 | 175 |
| 2025/06/18 | 31,840.0 | 31,940.0 | 31,740.0 | 31,940.0 | 31,940.0 | 238 |
| 2025/06/17 | 31,800.0 | 31,890.0 | 31,690.0 | 31,890.0 | 31,890.0 | 401 |
| 2025/06/16 | 31,770.0 | 31,850.0 | 31,660.0 | 31,800.0 | 31,800.0 | 1,093 |
| 2025/06/13 | 31,750.0 | 31,750.0 | 31,540.0 | 31,620.0 | 31,620.0 | 899 |
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。
