---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) |
|---|---|---|---|---|---|---|
| 2024/11/01 | 30,220.0 | 30,430.0 | 30,160.0 | 30,240.0 | 30,240.0 | 2,108 |
| 2024/10/31 | 30,320.0 | 30,500.0 | 30,280.0 | 30,390.0 | 30,390.0 | 86 |
| 2024/10/30 | 30,210.0 | 30,360.0 | 30,200.0 | 30,320.0 | 30,320.0 | 195 |
| 2024/10/29 | 30,020.0 | 30,200.0 | 30,020.0 | 30,140.0 | 30,140.0 | 5,256 |
| 2024/10/28 | 29,940.0 | 30,030.0 | 29,500.0 | 30,020.0 | 30,020.0 | 5,311 |
| 2024/10/25 | 29,875.0 | 29,875.0 | 29,575.0 | 29,670.0 | 29,670.0 | 1,836 |
| 2024/10/24 | 29,685.0 | 29,860.0 | 29,515.0 | 29,855.0 | 29,855.0 | 6,903 |
| 2024/10/23 | 30,050.0 | 30,050.0 | 29,835.0 | 29,865.0 | 29,865.0 | 4,730 |
| 2024/10/22 | 30,260.0 | 30,260.0 | 29,865.0 | 30,140.0 | 30,140.0 | 6,917 |
| 2024/10/21 | 30,340.0 | 30,480.0 | 30,290.0 | 30,300.0 | 30,300.0 | 3,193 |
| 2024/10/18 | 30,490.0 | 30,500.0 | 30,350.0 | 30,380.0 | 30,380.0 | 525 |
| 2024/10/17 | 30,350.0 | 30,500.0 | 30,300.0 | 30,300.0 | 30,300.0 | 854 |
| 2024/10/16 | 30,290.0 | 30,570.0 | 30,170.0 | 30,340.0 | 30,340.0 | 1,175 |
| 2024/10/15 | 30,520.0 | 30,520.0 | 30,260.0 | 30,400.0 | 30,400.0 | 3,103 |
| 2024/10/11 | 30,430.0 | 30,430.0 | 30,250.0 | 30,300.0 | 30,300.0 | 1,720 |
| 2024/10/10 | 30,410.0 | 30,500.0 | 30,350.0 | 30,430.0 | 30,430.0 | 556 |
| 2024/10/09 | 30,410.0 | 30,570.0 | 30,260.0 | 30,420.0 | 30,420.0 | 1,054 |
| 2024/10/08 | 30,520.0 | 30,600.0 | 30,330.0 | 30,330.0 | 30,330.0 | 1,009 |
| 2024/10/07 | 30,900.0 | 30,910.0 | 30,580.0 | 30,770.0 | 30,770.0 | 3,163 |
| 2024/10/04 | 30,870.0 | 31,080.0 | 30,850.0 | 31,070.0 | 31,070.0 | 2,068 |
みんかぶETFで銘柄を探す
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。
