---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) |
|---|---|---|---|---|---|---|
| 2023/02/24 | 21,835.0 | 21,920.0 | 21,805.0 | 21,835.0 | 21,835.0 | 517 |
| 2023/02/22 | 21,965.0 | 21,965.0 | 21,700.0 | 21,785.0 | 21,785.0 | 113 |
| 2023/02/21 | 21,910.0 | 21,995.0 | 21,805.0 | 21,925.0 | 21,925.0 | 235 |
| 2023/02/20 | 21,680.0 | 21,880.0 | 21,680.0 | 21,880.0 | 21,880.0 | 209 |
| 2023/02/17 | 21,620.0 | 21,650.0 | 21,565.0 | 21,650.0 | 21,650.0 | 204 |
| 2023/02/16 | 21,600.0 | 21,645.0 | 21,535.0 | 21,600.0 | 21,600.0 | 139 |
| 2023/02/15 | 21,595.0 | 21,600.0 | 21,535.0 | 21,540.0 | 21,540.0 | 43 |
| 2023/02/14 | 21,380.0 | 21,490.0 | 21,380.0 | 21,490.0 | 21,490.0 | 31 |
| 2023/02/13 | 21,275.0 | 21,355.0 | 21,265.0 | 21,335.0 | 21,335.0 | 68 |
| 2023/02/10 | 21,125.0 | 21,355.0 | 21,125.0 | 21,320.0 | 21,320.0 | 273 |
| 2023/02/09 | 21,150.0 | 21,250.0 | 21,115.0 | 21,250.0 | 21,250.0 | 1,568 |
| 2023/02/08 | 21,130.0 | 21,150.0 | 21,030.0 | 21,120.0 | 21,120.0 | 313 |
| 2023/02/07 | 20,980.0 | 21,115.0 | 20,980.0 | 21,060.0 | 21,060.0 | 811 |
| 2023/02/06 | 20,935.0 | 21,020.0 | 20,880.0 | 20,920.0 | 20,920.0 | 1,654 |
| 2023/02/03 | 20,860.0 | 20,905.0 | 20,760.0 | 20,905.0 | 20,905.0 | 214 |
| 2023/02/02 | 21,200.0 | 21,200.0 | 20,955.0 | 21,005.0 | 21,005.0 | 235 |
| 2023/02/01 | 21,500.0 | 21,500.0 | 21,200.0 | 21,200.0 | 21,200.0 | 25 |
| 2023/01/31 | 21,380.0 | 21,495.0 | 21,330.0 | 21,330.0 | 21,330.0 | 196 |
| 2023/01/30 | 21,405.0 | 21,405.0 | 21,315.0 | 21,335.0 | 21,335.0 | 69 |
| 2023/01/27 | 21,290.0 | 21,390.0 | 21,220.0 | 21,375.0 | 21,375.0 | 165 |
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。
