---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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 18,335.0 | 18,470.0 | 18,290.0 | 18,335.0 | 18,335.0 | 116 |
| 2021/12/03 | 18,030.0 | 18,345.0 | 18,030.0 | 18,345.0 | 18,345.0 | 141 |
| 2021/12/02 | 17,815.0 | 17,985.0 | 17,815.0 | 17,920.0 | 17,920.0 | 780 |
| 2021/12/01 | 17,835.0 | 18,015.0 | 17,820.0 | 17,965.0 | 17,965.0 | 150 |
| 2021/11/30 | 18,235.0 | 18,320.0 | 17,895.0 | 17,895.0 | 17,895.0 | 1,185 |
| 2021/11/29 | 18,540.0 | 18,540.0 | 18,060.0 | 18,145.0 | 18,145.0 | 302 |
| 2021/11/26 | 18,790.0 | 18,790.0 | 18,460.0 | 18,540.0 | 18,540.0 | 736 |
| 2021/11/25 | 18,760.0 | 18,810.0 | 18,760.0 | 18,800.0 | 18,800.0 | 56 |
| 2021/11/24 | 18,810.0 | 18,970.0 | 18,680.0 | 18,720.0 | 18,720.0 | 241 |
| 2021/11/22 | 18,650.0 | 18,770.0 | 18,610.0 | 18,770.0 | 18,770.0 | 140 |
| 2021/11/19 | 18,700.0 | 18,750.0 | 18,650.0 | 18,720.0 | 18,720.0 | 156 |
| 2021/11/18 | 18,710.0 | 18,780.0 | 18,640.0 | 18,780.0 | 18,780.0 | 401 |
| 2021/11/17 | 18,950.0 | 18,950.0 | 18,780.0 | 18,780.0 | 18,780.0 | 106 |
| 2021/11/16 | 19,040.0 | 19,080.0 | 18,970.0 | 18,970.0 | 18,970.0 | 112 |
| 2021/11/15 | 19,050.0 | 19,050.0 | 19,010.0 | 19,030.0 | 19,030.0 | 27 |
| 2021/11/12 | 18,910.0 | 19,080.0 | 18,910.0 | 19,050.0 | 19,050.0 | 79 |
| 2021/11/11 | 18,850.0 | 18,910.0 | 18,840.0 | 18,840.0 | 18,840.0 | 1,625 |
| 2021/11/10 | 18,880.0 | 18,880.0 | 18,780.0 | 18,790.0 | 18,790.0 | 229 |
| 2021/11/09 | 19,140.0 | 19,140.0 | 18,850.0 | 18,870.0 | 18,870.0 | 52 |
| 2021/11/08 | 19,200.0 | 19,220.0 | 19,070.0 | 19,070.0 | 19,070.0 | 17 |
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。
