---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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 31,050.0 | 31,060.0 | 30,870.0 | 31,050.0 | 31,050.0 | 223 |
| 2025/05/14 | 31,250.0 | 31,270.0 | 30,850.0 | 31,170.0 | 31,170.0 | 501 |
| 2025/05/13 | 31,570.0 | 31,580.0 | 31,210.0 | 31,270.0 | 31,270.0 | 2,248 |
| 2025/05/12 | 31,320.0 | 31,500.0 | 31,200.0 | 31,500.0 | 31,500.0 | 3,639 |
| 2025/05/09 | 31,020.0 | 31,300.0 | 31,000.0 | 31,300.0 | 31,300.0 | 1,584 |
| 2025/05/08 | 30,760.0 | 30,970.0 | 30,680.0 | 30,970.0 | 30,970.0 | 3,134 |
| 2025/05/07 | 30,990.0 | 30,990.0 | 30,770.0 | 30,860.0 | 30,860.0 | 3,634 |
| 2025/05/02 | 30,600.0 | 30,890.0 | 30,600.0 | 30,660.0 | 30,660.0 | 4,882 |
| 2025/05/01 | 30,800.0 | 30,800.0 | 30,580.0 | 30,740.0 | 30,740.0 | 3,208 |
| 2025/04/30 | 30,800.0 | 30,850.0 | 30,630.0 | 30,850.0 | 30,850.0 | 962 |
| 2025/04/28 | 30,780.0 | 30,840.0 | 30,680.0 | 30,800.0 | 30,800.0 | 5,187 |
| 2025/04/25 | 30,600.0 | 30,750.0 | 30,480.0 | 30,640.0 | 30,640.0 | 491 |
| 2025/04/24 | 30,650.0 | 30,700.0 | 30,400.0 | 30,460.0 | 30,460.0 | 874 |
| 2025/04/23 | 30,560.0 | 30,640.0 | 30,460.0 | 30,640.0 | 30,640.0 | 2,494 |
| 2025/04/22 | 30,120.0 | 30,230.0 | 30,080.0 | 30,190.0 | 30,190.0 | 166 |
| 2025/04/21 | 30,350.0 | 30,350.0 | 29,940.0 | 30,130.0 | 30,130.0 | 1,017 |
| 2025/04/18 | 29,900.0 | 30,350.0 | 29,900.0 | 30,350.0 | 30,350.0 | 490 |
| 2025/04/17 | 29,730.0 | 29,960.0 | 29,700.0 | 29,960.0 | 29,960.0 | 392 |
| 2025/04/16 | 29,655.0 | 29,795.0 | 29,505.0 | 29,730.0 | 29,730.0 | 1,212 |
| 2025/04/15 | 29,785.0 | 29,785.0 | 29,580.0 | 29,650.0 | 29,650.0 | 806 |
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。
