---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) |
|---|---|---|---|---|---|---|
| 2025/04/08 | 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 |
| 2025/03/26 | 32,400.0 | 32,400.0 | 32,200.0 | 32,370.0 | 32,370.0 | 432 |
| 2025/03/25 | 32,180.0 | 32,280.0 | 32,010.0 | 32,240.0 | 32,240.0 | 387 |
| 2025/03/24 | 32,330.0 | 32,330.0 | 32,040.0 | 32,150.0 | 32,150.0 | 1,014 |
| 2025/03/21 | 32,230.0 | 32,420.0 | 32,200.0 | 32,300.0 | 32,300.0 | 3,460 |
| 2025/03/19 | 32,110.0 | 32,400.0 | 32,110.0 | 32,380.0 | 32,380.0 | 4,813 |
| 2025/03/18 | 31,900.0 | 32,110.0 | 31,900.0 | 32,060.0 | 32,060.0 | 1,281 |
| 2025/03/17 | 31,850.0 | 32,000.0 | 31,700.0 | 32,000.0 | 32,000.0 | 1,138 |
| 2025/03/14 | 31,470.0 | 31,690.0 | 31,390.0 | 31,690.0 | 31,690.0 | 1,677 |
| 2025/03/13 | 31,800.0 | 31,900.0 | 31,430.0 | 31,620.0 | 31,620.0 | 332 |
| 2025/03/12 | 31,190.0 | 31,580.0 | 31,170.0 | 31,580.0 | 31,580.0 | 2,188 |
| 2025/03/11 | 31,390.0 | 31,580.0 | 30,930.0 | 31,580.0 | 31,580.0 | 4,833 |
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。
