---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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/02/12 | 31,400.0 | 31,400.0 | 30,940.0 | 31,000.0 | 31,000.0 | 419 |
| 2025/02/10 | 31,100.0 | 31,150.0 | 30,990.0 | 31,080.0 | 31,080.0 | 3,805 |
| 2025/02/07 | 30,970.0 | 31,040.0 | 30,900.0 | 31,000.0 | 31,000.0 | 108 |
| 2025/02/06 | 30,880.0 | 31,000.0 | 30,850.0 | 31,000.0 | 31,000.0 | 111 |
| 2025/02/05 | 30,890.0 | 30,900.0 | 30,690.0 | 30,770.0 | 30,770.0 | 453 |
| 2025/02/04 | 31,100.0 | 31,100.0 | 30,750.0 | 30,790.0 | 30,790.0 | 772 |
| 2025/02/03 | 31,350.0 | 31,350.0 | 30,780.0 | 30,800.0 | 30,800.0 | 11,593 |
| 2025/01/31 | 31,390.0 | 31,480.0 | 31,150.0 | 31,390.0 | 31,390.0 | 729 |
| 2025/01/30 | 31,150.0 | 31,310.0 | 31,100.0 | 31,290.0 | 31,290.0 | 385 |
| 2025/01/29 | 31,060.0 | 31,250.0 | 31,060.0 | 31,150.0 | 31,150.0 | 187 |
| 2025/01/28 | 30,980.0 | 31,190.0 | 30,980.0 | 31,100.0 | 31,100.0 | 1,552 |
| 2025/01/27 | 31,050.0 | 31,070.0 | 30,870.0 | 30,940.0 | 30,940.0 | 2,263 |
| 2025/01/24 | 30,730.0 | 30,880.0 | 30,670.0 | 30,700.0 | 30,700.0 | 452 |
| 2025/01/23 | 30,540.0 | 30,670.0 | 30,490.0 | 30,620.0 | 30,620.0 | 1,719 |
| 2025/01/22 | 30,590.0 | 30,660.0 | 30,540.0 | 30,630.0 | 30,630.0 | 550 |
| 2025/01/21 | 30,590.0 | 30,600.0 | 30,430.0 | 30,550.0 | 30,550.0 | 306 |
| 2025/01/20 | 30,300.0 | 30,550.0 | 30,300.0 | 30,460.0 | 30,460.0 | 538 |
| 2025/01/17 | 30,230.0 | 30,250.0 | 30,020.0 | 30,250.0 | 30,250.0 | 1,258 |
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。
