---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) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 31,800.0 | 31,900.0 | 31,430.0 | 31,620.0 | 31,620.0 | 332 |
| 2025/03/12 | 31,190.0 | 31,580.0 | 31,170.0 | 31,580.0 | 31,580.0 | 2,188 |
| 2025/03/11 | 31,390.0 | 31,580.0 | 30,930.0 | 31,580.0 | 31,580.0 | 4,833 |
| 2025/03/10 | 31,730.0 | 31,890.0 | 31,530.0 | 31,890.0 | 31,890.0 | 402 |
| 2025/03/07 | 31,500.0 | 31,730.0 | 31,350.0 | 31,730.0 | 31,730.0 | 729 |
| 2025/03/06 | 31,600.0 | 31,840.0 | 31,600.0 | 31,800.0 | 31,800.0 | 1,185 |
| 2025/03/05 | 31,660.0 | 31,660.0 | 31,390.0 | 31,640.0 | 31,640.0 | 1,052 |
| 2025/03/04 | 31,480.0 | 31,640.0 | 31,350.0 | 31,530.0 | 31,530.0 | 1,118 |
| 2025/03/03 | 31,490.0 | 31,530.0 | 31,280.0 | 31,530.0 | 31,530.0 | 891 |
| 2025/02/28 | 31,240.0 | 31,240.0 | 30,890.0 | 31,060.0 | 31,060.0 | 581 |
| 2025/02/27 | 31,110.0 | 31,200.0 | 30,950.0 | 31,200.0 | 31,200.0 | 290 |
| 2025/02/26 | 31,040.0 | 31,040.0 | 30,720.0 | 30,920.0 | 30,920.0 | 1,895 |
| 2025/02/25 | 30,810.0 | 31,050.0 | 30,770.0 | 30,980.0 | 30,980.0 | 265 |
| 2025/02/21 | 30,950.0 | 30,950.0 | 30,770.0 | 30,870.0 | 30,870.0 | 2,483 |
| 2025/02/20 | 31,240.0 | 31,240.0 | 30,920.0 | 30,940.0 | 30,940.0 | 438 |
| 2025/02/19 | 31,360.0 | 31,570.0 | 31,340.0 | 31,340.0 | 31,340.0 | 272 |
| 2025/02/18 | 31,230.0 | 31,400.0 | 31,190.0 | 31,400.0 | 31,400.0 | 461 |
| 2025/02/17 | 31,370.0 | 31,370.0 | 31,170.0 | 31,300.0 | 31,300.0 | 162 |
| 2025/02/14 | 31,480.0 | 31,480.0 | 31,180.0 | 31,230.0 | 31,230.0 | 185 |
| 2025/02/13 | 31,090.0 | 31,450.0 | 31,090.0 | 31,420.0 | 31,420.0 | 3,153 |
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。
