---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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 36,030.0 | 36,030.0 | 35,730.0 | 35,760.0 | 35,760.0 | 2,174 |
| 2025/10/06 | 37,000.0 | 37,000.0 | 36,150.0 | 36,530.0 | 36,530.0 | 4,912 |
| 2025/10/03 | 35,600.0 | 35,760.0 | 35,580.0 | 35,720.0 | 35,720.0 | 1,065 |
| 2025/10/02 | 35,650.0 | 35,690.0 | 35,300.0 | 35,520.0 | 35,520.0 | 2,461 |
| 2025/10/01 | 36,280.0 | 36,280.0 | 35,560.0 | 35,710.0 | 35,710.0 | 4,379 |
| 2025/09/30 | 36,650.0 | 36,650.0 | 36,060.0 | 36,340.0 | 36,340.0 | 2,164 |
| 2025/09/29 | 36,600.0 | 36,600.0 | 36,310.0 | 36,390.0 | 36,390.0 | 2,995 |
| 2025/09/26 | 36,210.0 | 36,600.0 | 36,210.0 | 36,440.0 | 36,440.0 | 12,967 |
| 2025/09/25 | 36,210.0 | 36,250.0 | 36,100.0 | 36,110.0 | 36,110.0 | 275 |
| 2025/09/24 | 36,320.0 | 36,320.0 | 35,960.0 | 36,100.0 | 36,100.0 | 1,626 |
| 2025/09/22 | 36,100.0 | 36,350.0 | 36,100.0 | 36,200.0 | 36,200.0 | 1,339 |
| 2025/09/19 | 36,660.0 | 36,660.0 | 35,960.0 | 36,030.0 | 36,030.0 | 6,080 |
| 2025/09/18 | 36,300.0 | 36,300.0 | 35,980.0 | 36,270.0 | 36,270.0 | 644 |
| 2025/09/17 | 36,350.0 | 36,360.0 | 36,060.0 | 36,130.0 | 36,130.0 | 1,804 |
| 2025/09/16 | 36,590.0 | 36,710.0 | 36,410.0 | 36,500.0 | 36,500.0 | 4,259 |
| 2025/09/12 | 36,820.0 | 36,820.0 | 36,480.0 | 36,590.0 | 36,590.0 | 5,388 |
| 2025/09/11 | 36,520.0 | 36,560.0 | 36,200.0 | 36,450.0 | 36,450.0 | 1,379 |
| 2025/09/10 | 36,400.0 | 36,410.0 | 36,250.0 | 36,340.0 | 36,340.0 | 1,815 |
| 2025/09/09 | 36,710.0 | 36,710.0 | 36,240.0 | 36,400.0 | 36,400.0 | 1,960 |
| 2025/09/08 | 36,420.0 | 36,480.0 | 36,260.0 | 36,420.0 | 36,420.0 | 2,537 |
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。
