---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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 30,560.0 | 30,640.0 | 30,460.0 | 30,640.0 | 30,640.0 | 2,494 |
| 2025/04/22 | 30,120.0 | 30,230.0 | 30,080.0 | 30,190.0 | 30,190.0 | 166 |
| 2025/04/21 | 30,350.0 | 30,350.0 | 29,940.0 | 30,130.0 | 30,130.0 | 1,017 |
| 2025/04/18 | 29,900.0 | 30,350.0 | 29,900.0 | 30,350.0 | 30,350.0 | 490 |
| 2025/04/17 | 29,730.0 | 29,960.0 | 29,700.0 | 29,960.0 | 29,960.0 | 392 |
| 2025/04/16 | 29,655.0 | 29,795.0 | 29,505.0 | 29,730.0 | 29,730.0 | 1,212 |
| 2025/04/15 | 29,785.0 | 29,785.0 | 29,580.0 | 29,650.0 | 29,650.0 | 806 |
| 2025/04/14 | 29,505.0 | 29,725.0 | 29,475.0 | 29,595.0 | 29,595.0 | 5,329 |
| 2025/04/11 | 29,155.0 | 29,305.0 | 28,600.0 | 29,055.0 | 29,055.0 | 4,121 |
| 2025/04/10 | 29,895.0 | 29,900.0 | 29,315.0 | 29,655.0 | 29,655.0 | 8,839 |
| 2025/04/09 | 28,620.0 | 28,620.0 | 27,945.0 | 28,395.0 | 28,395.0 | 4,814 |
| 2025/04/08 | 29,400.0 | 29,700.0 | 28,540.0 | 29,075.0 | 29,075.0 | 12,032 |
| 2025/04/07 | 29,845.0 | 30,600.0 | 28,850.0 | 29,385.0 | 29,385.0 | 4,671 |
| 2025/04/04 | 30,600.0 | 31,440.0 | 30,360.0 | 31,440.0 | 31,440.0 | 3,328 |
| 2025/04/03 | 30,920.0 | 32,040.0 | 30,570.0 | 31,300.0 | 31,300.0 | 6,226 |
| 2025/04/02 | 32,150.0 | 32,340.0 | 31,450.0 | 31,620.0 | 31,620.0 | 4,425 |
| 2025/04/01 | 31,930.0 | 32,360.0 | 31,680.0 | 32,360.0 | 32,360.0 | 6,236 |
| 2025/03/31 | 31,960.0 | 31,960.0 | 31,470.0 | 31,740.0 | 31,740.0 | 2,049 |
| 2025/03/28 | 32,450.0 | 32,530.0 | 32,280.0 | 32,430.0 | 32,430.0 | 1,399 |
| 2025/03/27 | 32,190.0 | 32,450.0 | 32,190.0 | 32,450.0 | 32,450.0 | 591 |
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。
