---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) |
|---|---|---|---|---|---|---|
| 2022/02/10 | 20,045.0 | 20,085.0 | 19,985.0 | 20,075.0 | 20,075.0 | 63 |
| 2022/02/09 | 19,995.0 | 20,065.0 | 19,985.0 | 20,035.0 | 20,035.0 | 23 |
| 2022/02/08 | 20,000.0 | 20,025.0 | 19,985.0 | 19,985.0 | 19,985.0 | 57 |
| 2022/02/07 | 19,790.0 | 19,975.0 | 19,760.0 | 19,975.0 | 19,975.0 | 89 |
| 2022/02/04 | 19,755.0 | 19,855.0 | 19,675.0 | 19,815.0 | 19,815.0 | 18 |
| 2022/02/03 | 19,600.0 | 19,685.0 | 19,600.0 | 19,675.0 | 19,675.0 | 53 |
| 2022/02/02 | 19,410.0 | 19,600.0 | 19,390.0 | 19,560.0 | 19,560.0 | 53 |
| 2022/02/01 | 19,370.0 | 19,370.0 | 19,195.0 | 19,195.0 | 19,195.0 | 175 |
| 2022/01/31 | 19,155.0 | 19,215.0 | 19,130.0 | 19,160.0 | 19,160.0 | 110 |
| 2022/01/28 | 19,100.0 | 19,200.0 | 19,100.0 | 19,155.0 | 19,155.0 | 44 |
| 2022/01/27 | 19,230.0 | 19,230.0 | 18,770.0 | 18,830.0 | 18,830.0 | 75 |
| 2022/01/26 | 19,170.0 | 19,170.0 | 19,095.0 | 19,095.0 | 19,095.0 | 1,014 |
| 2022/01/25 | 19,045.0 | 19,090.0 | 18,950.0 | 19,090.0 | 19,090.0 | 82 |
| 2022/01/24 | 19,410.0 | 19,410.0 | 19,060.0 | 19,290.0 | 19,290.0 | 61 |
| 2022/01/21 | 19,015.0 | 19,170.0 | 18,820.0 | 19,170.0 | 19,170.0 | 799 |
| 2022/01/20 | 19,080.0 | 19,250.0 | 19,000.0 | 19,175.0 | 19,175.0 | 344 |
| 2022/01/19 | 19,200.0 | 19,355.0 | 19,090.0 | 19,140.0 | 19,140.0 | 118 |
| 2022/01/18 | 19,760.0 | 19,810.0 | 19,475.0 | 19,495.0 | 19,495.0 | 673 |
| 2022/01/17 | 19,680.0 | 19,755.0 | 19,645.0 | 19,645.0 | 19,645.0 | 345 |
| 2022/01/14 | 19,605.0 | 19,605.0 | 19,475.0 | 19,570.0 | 19,570.0 | 1,138 |
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。
