---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) |
|---|---|---|---|---|---|---|
| 2024/09/09 | 29,570.0 | 29,900.0 | 29,400.0 | 29,900.0 | 29,900.0 | 1,673 |
| 2024/09/06 | 30,170.0 | 30,240.0 | 29,890.0 | 30,020.0 | 30,020.0 | 541 |
| 2024/09/05 | 29,835.0 | 30,350.0 | 29,800.0 | 30,060.0 | 30,060.0 | 513 |
| 2024/09/04 | 30,150.0 | 30,450.0 | 29,990.0 | 30,090.0 | 30,090.0 | 957 |
| 2024/09/03 | 30,450.0 | 30,670.0 | 30,450.0 | 30,670.0 | 30,670.0 | 157 |
| 2024/09/02 | 30,500.0 | 30,500.0 | 30,270.0 | 30,410.0 | 30,410.0 | 348 |
| 2024/08/30 | 30,200.0 | 30,420.0 | 30,200.0 | 30,420.0 | 30,420.0 | 398 |
| 2024/08/29 | 30,310.0 | 30,350.0 | 30,180.0 | 30,300.0 | 30,300.0 | 2,965 |
| 2024/08/28 | 30,460.0 | 30,460.0 | 30,150.0 | 30,310.0 | 30,310.0 | 1,143 |
| 2024/08/27 | 30,070.0 | 30,360.0 | 30,070.0 | 30,360.0 | 30,360.0 | 325 |
| 2024/08/26 | 30,220.0 | 30,220.0 | 30,010.0 | 30,070.0 | 30,070.0 | 404 |
| 2024/08/23 | 30,060.0 | 30,300.0 | 30,060.0 | 30,300.0 | 30,300.0 | 929 |
| 2024/08/22 | 29,960.0 | 30,090.0 | 29,960.0 | 30,040.0 | 30,040.0 | 390 |
| 2024/08/21 | 29,900.0 | 30,070.0 | 29,900.0 | 29,990.0 | 29,990.0 | 569 |
| 2024/08/20 | 30,000.0 | 30,200.0 | 29,930.0 | 30,150.0 | 30,150.0 | 344 |
| 2024/08/19 | 29,950.0 | 30,000.0 | 29,720.0 | 29,720.0 | 29,720.0 | 1,789 |
| 2024/08/16 | 29,890.0 | 29,900.0 | 29,690.0 | 29,840.0 | 29,840.0 | 492 |
| 2024/08/15 | 29,475.0 | 29,510.0 | 29,315.0 | 29,470.0 | 29,470.0 | 259 |
| 2024/08/14 | 29,105.0 | 29,300.0 | 28,990.0 | 29,170.0 | 29,170.0 | 438 |
| 2024/08/13 | 28,795.0 | 28,920.0 | 28,620.0 | 28,915.0 | 28,915.0 | 530 |
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。
