---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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 31,720.0 | 31,930.0 | 31,660.0 | 31,800.0 | 31,800.0 | 202 |
| 2024/07/09 | 31,720.0 | 31,760.0 | 31,490.0 | 31,740.0 | 31,740.0 | 4,116 |
| 2024/07/08 | 32,070.0 | 32,070.0 | 31,530.0 | 31,600.0 | 31,600.0 | 513 |
| 2024/07/05 | 32,450.0 | 32,470.0 | 31,820.0 | 31,870.0 | 31,870.0 | 632 |
| 2024/07/04 | 32,000.0 | 32,190.0 | 31,890.0 | 32,190.0 | 32,190.0 | 227 |
| 2024/07/03 | 32,000.0 | 32,000.0 | 31,630.0 | 31,850.0 | 31,850.0 | 782 |
| 2024/07/02 | 31,540.0 | 31,880.0 | 31,540.0 | 31,780.0 | 31,780.0 | 138 |
| 2024/07/01 | 31,700.0 | 31,700.0 | 31,500.0 | 31,530.0 | 31,530.0 | 550 |
| 2024/06/28 | 31,240.0 | 31,450.0 | 31,240.0 | 31,310.0 | 31,310.0 | 261 |
| 2024/06/27 | 31,190.0 | 31,190.0 | 30,800.0 | 31,170.0 | 31,170.0 | 116 |
| 2024/06/26 | 31,080.0 | 31,180.0 | 30,940.0 | 31,070.0 | 31,070.0 | 2,315 |
| 2024/06/25 | 30,600.0 | 31,050.0 | 30,600.0 | 31,050.0 | 31,050.0 | 1,165 |
| 2024/06/24 | 30,300.0 | 30,540.0 | 30,300.0 | 30,530.0 | 30,530.0 | 353 |
| 2024/06/21 | 30,500.0 | 30,630.0 | 30,370.0 | 30,370.0 | 30,370.0 | 263 |
| 2024/06/20 | 30,430.0 | 30,430.0 | 30,120.0 | 30,340.0 | 30,340.0 | 481 |
| 2024/06/19 | 30,170.0 | 30,420.0 | 30,170.0 | 30,370.0 | 30,370.0 | 272 |
| 2024/06/18 | 30,300.0 | 30,300.0 | 30,100.0 | 30,210.0 | 30,210.0 | 104 |
| 2024/06/17 | 30,420.0 | 30,420.0 | 30,020.0 | 30,040.0 | 30,040.0 | 1,716 |
| 2024/06/14 | 30,140.0 | 30,500.0 | 30,140.0 | 30,500.0 | 30,500.0 | 176 |
| 2024/06/13 | 30,670.0 | 30,670.0 | 30,190.0 | 30,200.0 | 30,200.0 | 1,501 |
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。
