---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) |
|---|---|---|---|---|---|---|
| 2023/08/21 | 25,180.0 | 25,255.0 | 25,145.0 | 25,170.0 | 25,170.0 | 149 |
| 2023/08/18 | 25,120.0 | 25,165.0 | 25,005.0 | 25,110.0 | 25,110.0 | 274 |
| 2023/08/17 | 25,210.0 | 25,285.0 | 24,950.0 | 25,285.0 | 25,285.0 | 225 |
| 2023/08/16 | 25,335.0 | 25,445.0 | 25,300.0 | 25,310.0 | 25,310.0 | 1,097 |
| 2023/08/15 | 25,570.0 | 25,570.0 | 25,445.0 | 25,545.0 | 25,545.0 | 443 |
| 2023/08/14 | 25,765.0 | 25,785.0 | 25,430.0 | 25,500.0 | 25,500.0 | 505 |
| 2023/08/10 | 25,280.0 | 25,700.0 | 25,280.0 | 25,700.0 | 25,700.0 | 186 |
| 2023/08/09 | 25,350.0 | 25,370.0 | 25,260.0 | 25,370.0 | 25,370.0 | 244 |
| 2023/08/08 | 25,265.0 | 25,405.0 | 25,265.0 | 25,350.0 | 25,350.0 | 137 |
| 2023/08/07 | 25,125.0 | 25,270.0 | 25,075.0 | 25,155.0 | 25,155.0 | 512 |
| 2023/08/04 | 24,900.0 | 25,205.0 | 24,900.0 | 25,165.0 | 25,165.0 | 310 |
| 2023/08/03 | 25,305.0 | 25,305.0 | 24,950.0 | 24,990.0 | 24,990.0 | 1,219 |
| 2023/08/02 | 25,635.0 | 25,660.0 | 25,390.0 | 25,400.0 | 25,400.0 | 4,482 |
| 2023/08/01 | 25,755.0 | 25,755.0 | 25,600.0 | 25,700.0 | 25,700.0 | 2,349 |
| 2023/07/31 | 25,760.0 | 25,760.0 | 25,510.0 | 25,570.0 | 25,570.0 | 152 |
| 2023/07/28 | 24,995.0 | 25,260.0 | 24,850.0 | 25,260.0 | 25,260.0 | 386 |
| 2023/07/27 | 24,965.0 | 25,080.0 | 24,880.0 | 25,080.0 | 25,080.0 | 4,891 |
| 2023/07/26 | 25,000.0 | 25,000.0 | 24,900.0 | 24,955.0 | 24,955.0 | 155 |
| 2023/07/25 | 24,935.0 | 24,995.0 | 24,885.0 | 24,950.0 | 24,950.0 | 111 |
| 2023/07/24 | 24,735.0 | 24,845.0 | 24,675.0 | 24,830.0 | 24,830.0 | 203 |
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。
