---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) |
|---|---|---|---|---|---|---|
| 2024/08/09 | 28,800.0 | 28,800.0 | 28,110.0 | 28,475.0 | 28,475.0 | 968 |
| 2024/08/08 | 28,560.0 | 28,895.0 | 28,285.0 | 28,285.0 | 28,285.0 | 678 |
| 2024/08/07 | 28,845.0 | 29,100.0 | 27,830.0 | 28,620.0 | 28,620.0 | 2,845 |
| 2024/08/06 | 29,800.0 | 30,000.0 | 28,410.0 | 29,345.0 | 29,345.0 | 2,254 |
| 2024/08/05 | 28,500.0 | 29,400.0 | 27,300.0 | 27,800.0 | 27,800.0 | 4,240 |
| 2024/08/02 | 29,020.0 | 29,975.0 | 29,020.0 | 29,450.0 | 29,450.0 | 6,236 |
| 2024/08/01 | 32,000.0 | 32,000.0 | 30,570.0 | 30,840.0 | 30,840.0 | 3,228 |
| 2024/07/31 | 31,280.0 | 31,880.0 | 31,100.0 | 31,880.0 | 31,880.0 | 443 |
| 2024/07/30 | 31,470.0 | 31,470.0 | 31,080.0 | 31,330.0 | 31,330.0 | 1,115 |
| 2024/07/29 | 31,700.0 | 31,700.0 | 31,060.0 | 31,380.0 | 31,380.0 | 540 |
| 2024/07/26 | 31,600.0 | 31,620.0 | 30,580.0 | 30,750.0 | 30,750.0 | 3,110 |
| 2024/07/25 | 31,240.0 | 32,580.0 | 30,870.0 | 32,100.0 | 32,100.0 | 2,452 |
| 2024/07/24 | 31,980.0 | 31,990.0 | 31,540.0 | 31,560.0 | 31,560.0 | 462 |
| 2024/07/23 | 32,090.0 | 32,250.0 | 31,990.0 | 32,120.0 | 32,120.0 | 105 |
| 2024/07/22 | 32,010.0 | 32,150.0 | 31,910.0 | 31,960.0 | 31,960.0 | 1,391 |
| 2024/07/19 | 32,260.0 | 32,260.0 | 31,960.0 | 32,160.0 | 32,160.0 | 166 |
| 2024/07/18 | 32,130.0 | 32,410.0 | 32,070.0 | 32,270.0 | 32,270.0 | 309 |
| 2024/07/17 | 32,160.0 | 32,330.0 | 32,160.0 | 32,250.0 | 32,250.0 | 596 |
| 2024/07/16 | 31,980.0 | 32,100.0 | 31,980.0 | 32,040.0 | 32,040.0 | 558 |
| 2024/07/12 | 32,090.0 | 32,190.0 | 31,780.0 | 31,860.0 | 31,860.0 | 414 |
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。
