---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) |
|---|---|---|---|---|---|---|
| 2024/04/12 | 30,910.0 | 30,910.0 | 30,500.0 | 30,630.0 | 30,630.0 | 392 |
| 2024/04/11 | 30,420.0 | 30,600.0 | 30,180.0 | 30,510.0 | 30,510.0 | 833 |
| 2024/04/10 | 30,400.0 | 30,480.0 | 30,260.0 | 30,460.0 | 30,460.0 | 254 |
| 2024/04/09 | 30,310.0 | 30,420.0 | 30,230.0 | 30,400.0 | 30,400.0 | 1,153 |
| 2024/04/08 | 30,250.0 | 30,280.0 | 30,070.0 | 30,280.0 | 30,280.0 | 595 |
| 2024/04/05 | 29,815.0 | 30,240.0 | 29,715.0 | 30,050.0 | 30,050.0 | 1,628 |
| 2024/04/04 | 30,600.0 | 30,730.0 | 30,480.0 | 30,700.0 | 30,700.0 | 3,048 |
| 2024/04/03 | 30,180.0 | 30,490.0 | 30,070.0 | 30,320.0 | 30,320.0 | 483 |
| 2024/04/02 | 30,360.0 | 30,510.0 | 30,070.0 | 30,230.0 | 30,230.0 | 1,570 |
| 2024/04/01 | 31,170.0 | 31,170.0 | 30,230.0 | 30,280.0 | 30,280.0 | 1,377 |
| 2024/03/29 | 30,640.0 | 30,860.0 | 30,620.0 | 30,840.0 | 30,840.0 | 674 |
| 2024/03/28 | 31,020.0 | 31,020.0 | 30,450.0 | 30,470.0 | 30,470.0 | 611 |
| 2024/03/27 | 30,740.0 | 30,950.0 | 30,740.0 | 30,840.0 | 30,840.0 | 635 |
| 2024/03/26 | 30,800.0 | 30,800.0 | 30,430.0 | 30,590.0 | 30,590.0 | 297 |
| 2024/03/25 | 30,840.0 | 30,840.0 | 30,540.0 | 30,580.0 | 30,580.0 | 368 |
| 2024/03/22 | 30,630.0 | 30,860.0 | 30,550.0 | 30,860.0 | 30,860.0 | 578 |
| 2024/03/21 | 30,760.0 | 30,760.0 | 30,340.0 | 30,630.0 | 30,630.0 | 1,615 |
| 2024/03/19 | 29,845.0 | 30,110.0 | 29,800.0 | 30,060.0 | 30,060.0 | 516 |
| 2024/03/18 | 29,665.0 | 29,845.0 | 29,665.0 | 29,845.0 | 29,845.0 | 406 |
| 2024/03/15 | 29,230.0 | 29,580.0 | 29,230.0 | 29,470.0 | 29,470.0 | 633 |
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。
