---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) |
|---|---|---|---|---|---|---|
| 2026/02/05 | 43,100.0 | 43,100.0 | 42,580.0 | 42,710.0 | 42,710.0 | 1,730 |
| 2026/02/04 | 41,860.0 | 42,620.0 | 41,860.0 | 42,610.0 | 42,610.0 | 936 |
| 2026/02/03 | 41,430.0 | 42,040.0 | 41,300.0 | 41,950.0 | 41,950.0 | 2,507 |
| 2026/02/02 | 41,660.0 | 41,770.0 | 41,010.0 | 41,010.0 | 41,010.0 | 1,935 |
| 2026/01/30 | 41,250.0 | 41,330.0 | 40,980.0 | 41,290.0 | 41,290.0 | 1,951 |
| 2026/01/29 | 40,740.0 | 41,100.0 | 40,290.0 | 41,050.0 | 41,050.0 | 3,015 |
| 2026/01/28 | 41,500.0 | 41,500.0 | 40,870.0 | 40,910.0 | 40,910.0 | 3,980 |
| 2026/01/27 | 41,270.0 | 41,520.0 | 40,980.0 | 41,500.0 | 41,500.0 | 3,056 |
| 2026/01/26 | 41,660.0 | 41,660.0 | 41,330.0 | 41,390.0 | 41,390.0 | 1,847 |
| 2026/01/23 | 42,090.0 | 42,100.0 | 41,850.0 | 42,010.0 | 42,010.0 | 1,102 |
| 2026/01/22 | 41,470.0 | 41,920.0 | 41,470.0 | 41,890.0 | 41,890.0 | 3,466 |
| 2026/01/21 | 41,100.0 | 41,440.0 | 40,970.0 | 41,440.0 | 41,440.0 | 2,468 |
| 2026/01/20 | 42,040.0 | 42,040.0 | 41,480.0 | 41,730.0 | 41,730.0 | 1,897 |
| 2026/01/19 | 42,030.0 | 42,030.0 | 41,480.0 | 41,960.0 | 41,960.0 | 2,782 |
| 2026/01/16 | 41,950.0 | 42,030.0 | 41,570.0 | 42,030.0 | 42,030.0 | 3,842 |
| 2026/01/15 | 41,740.0 | 41,900.0 | 41,490.0 | 41,900.0 | 41,900.0 | 1,312 |
| 2026/01/14 | 41,250.0 | 41,650.0 | 41,250.0 | 41,650.0 | 41,650.0 | 1,892 |
| 2026/01/13 | 41,480.0 | 41,500.0 | 41,080.0 | 41,220.0 | 41,220.0 | 2,839 |
| 2026/01/09 | 40,890.0 | 40,920.0 | 40,580.0 | 40,780.0 | 40,780.0 | 2,314 |
| 2026/01/08 | 40,670.0 | 40,670.0 | 40,410.0 | 40,580.0 | 40,580.0 | 2,129 |
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。
