---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) |
|---|---|---|---|---|---|---|
| 2023/10/04 | 26,025.0 | 26,060.0 | 25,570.0 | 25,650.0 | 25,650.0 | 4,676 |
| 2023/10/03 | 26,825.0 | 26,850.0 | 26,290.0 | 26,330.0 | 26,330.0 | 3,757 |
| 2023/10/02 | 26,995.0 | 27,365.0 | 26,900.0 | 26,900.0 | 26,900.0 | 861 |
| 2023/09/29 | 27,390.0 | 27,390.0 | 26,840.0 | 26,995.0 | 26,995.0 | 1,193 |
| 2023/09/28 | 27,620.0 | 27,620.0 | 27,240.0 | 27,400.0 | 27,400.0 | 868 |
| 2023/09/27 | 27,350.0 | 27,495.0 | 27,120.0 | 27,430.0 | 27,430.0 | 220 |
| 2023/09/26 | 27,630.0 | 27,630.0 | 27,360.0 | 27,470.0 | 27,470.0 | 362 |
| 2023/09/25 | 27,670.0 | 27,675.0 | 27,385.0 | 27,545.0 | 27,545.0 | 241 |
| 2023/09/22 | 27,640.0 | 27,665.0 | 27,310.0 | 27,610.0 | 27,610.0 | 557 |
| 2023/09/21 | 27,665.0 | 27,910.0 | 27,600.0 | 27,675.0 | 27,675.0 | 718 |
| 2023/09/20 | 28,095.0 | 28,095.0 | 27,635.0 | 27,650.0 | 27,650.0 | 3,794 |
| 2023/09/19 | 28,315.0 | 28,315.0 | 27,750.0 | 28,015.0 | 28,015.0 | 728 |
| 2023/09/15 | 27,680.0 | 28,000.0 | 27,680.0 | 27,815.0 | 27,815.0 | 1,595 |
| 2023/09/14 | 27,300.0 | 27,565.0 | 27,300.0 | 27,565.0 | 27,565.0 | 263 |
| 2023/09/13 | 27,510.0 | 27,510.0 | 27,160.0 | 27,295.0 | 27,295.0 | 490 |
| 2023/09/12 | 27,245.0 | 27,345.0 | 27,040.0 | 27,215.0 | 27,215.0 | 919 |
| 2023/09/11 | 27,180.0 | 27,200.0 | 26,975.0 | 27,115.0 | 27,115.0 | 181 |
| 2023/09/08 | 27,125.0 | 27,130.0 | 26,800.0 | 26,910.0 | 26,910.0 | 624 |
| 2023/09/07 | 27,040.0 | 27,230.0 | 27,015.0 | 27,125.0 | 27,125.0 | 452 |
| 2023/09/06 | 26,940.0 | 27,085.0 | 26,940.0 | 27,065.0 | 27,065.0 | 631 |
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。
