---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) |
|---|---|---|---|---|---|---|
| 2025/09/01 | 35,490.0 | 35,720.0 | 35,380.0 | 35,650.0 | 35,650.0 | 521 |
| 2025/08/29 | 35,820.0 | 35,820.0 | 35,380.0 | 35,510.0 | 35,510.0 | 1,300 |
| 2025/08/28 | 35,430.0 | 35,560.0 | 35,330.0 | 35,560.0 | 35,560.0 | 3,584 |
| 2025/08/27 | 35,300.0 | 35,410.0 | 35,250.0 | 35,370.0 | 35,370.0 | 319 |
| 2025/08/26 | 35,450.0 | 35,570.0 | 35,250.0 | 35,330.0 | 35,330.0 | 1,043 |
| 2025/08/25 | 35,800.0 | 35,920.0 | 35,600.0 | 35,660.0 | 35,660.0 | 1,565 |
| 2025/08/22 | 35,400.0 | 35,630.0 | 35,350.0 | 35,630.0 | 35,630.0 | 2,921 |
| 2025/08/21 | 35,450.0 | 35,460.0 | 35,210.0 | 35,430.0 | 35,430.0 | 6,113 |
| 2025/08/20 | 35,310.0 | 35,420.0 | 35,250.0 | 35,380.0 | 35,380.0 | 2,308 |
| 2025/08/19 | 35,270.0 | 35,350.0 | 35,090.0 | 35,300.0 | 35,300.0 | 2,048 |
| 2025/08/18 | 35,180.0 | 35,250.0 | 35,080.0 | 35,250.0 | 35,250.0 | 2,141 |
| 2025/08/15 | 34,840.0 | 35,070.0 | 34,840.0 | 34,970.0 | 34,970.0 | 2,854 |
| 2025/08/14 | 35,130.0 | 35,130.0 | 34,830.0 | 34,960.0 | 34,960.0 | 3,570 |
| 2025/08/13 | 35,060.0 | 35,190.0 | 34,870.0 | 35,190.0 | 35,190.0 | 1,072 |
| 2025/08/12 | 35,090.0 | 35,270.0 | 34,800.0 | 34,800.0 | 34,800.0 | 2,629 |
| 2025/08/08 | 34,890.0 | 35,070.0 | 34,720.0 | 34,940.0 | 34,940.0 | 2,128 |
| 2025/08/07 | 34,600.0 | 34,790.0 | 34,580.0 | 34,640.0 | 34,640.0 | 5,554 |
| 2025/08/06 | 34,380.0 | 34,730.0 | 34,330.0 | 34,610.0 | 34,610.0 | 623 |
| 2025/08/05 | 34,190.0 | 34,370.0 | 34,080.0 | 34,180.0 | 34,180.0 | 558 |
| 2025/08/04 | 33,680.0 | 34,050.0 | 33,550.0 | 34,040.0 | 34,040.0 | 1,803 |
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。
