---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) |
|---|---|---|---|---|---|---|
| 2024/02/15 | 28,600.0 | 28,600.0 | 28,060.0 | 28,155.0 | 28,155.0 | 363 |
| 2024/02/14 | 28,400.0 | 28,400.0 | 28,015.0 | 28,160.0 | 28,160.0 | 253 |
| 2024/02/13 | 28,200.0 | 28,365.0 | 28,025.0 | 28,365.0 | 28,365.0 | 585 |
| 2024/02/09 | 28,015.0 | 28,125.0 | 27,885.0 | 28,010.0 | 28,010.0 | 454 |
| 2024/02/08 | 28,210.0 | 28,210.0 | 27,885.0 | 28,020.0 | 28,020.0 | 1,443 |
| 2024/02/07 | 28,085.0 | 28,290.0 | 28,085.0 | 28,250.0 | 28,250.0 | 570 |
| 2024/02/06 | 28,470.0 | 28,470.0 | 28,150.0 | 28,150.0 | 28,150.0 | 843 |
| 2024/02/05 | 28,370.0 | 28,545.0 | 28,255.0 | 28,525.0 | 28,525.0 | 805 |
| 2024/02/02 | 28,275.0 | 28,310.0 | 28,100.0 | 28,255.0 | 28,255.0 | 373 |
| 2024/02/01 | 28,120.0 | 28,160.0 | 27,990.0 | 28,115.0 | 28,115.0 | 454 |
| 2024/01/31 | 28,175.0 | 28,280.0 | 27,890.0 | 28,280.0 | 28,280.0 | 821 |
| 2024/01/30 | 28,035.0 | 28,155.0 | 28,000.0 | 28,005.0 | 28,005.0 | 400 |
| 2024/01/29 | 28,120.0 | 28,160.0 | 27,960.0 | 28,095.0 | 28,095.0 | 753 |
| 2024/01/26 | 28,215.0 | 28,275.0 | 27,760.0 | 27,805.0 | 27,805.0 | 969 |
| 2024/01/25 | 27,900.0 | 28,100.0 | 27,900.0 | 28,065.0 | 28,065.0 | 172 |
| 2024/01/24 | 28,040.0 | 28,040.0 | 27,780.0 | 27,970.0 | 27,970.0 | 386 |
| 2024/01/23 | 28,370.0 | 28,370.0 | 27,950.0 | 28,030.0 | 28,030.0 | 635 |
| 2024/01/22 | 28,280.0 | 28,280.0 | 27,940.0 | 28,160.0 | 28,160.0 | 522 |
| 2024/01/19 | 27,980.0 | 27,980.0 | 27,705.0 | 27,790.0 | 27,790.0 | 172 |
| 2024/01/18 | 27,865.0 | 27,865.0 | 27,615.0 | 27,680.0 | 27,680.0 | 369 |
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。
