---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) |
|---|---|---|---|---|---|---|
| 2025/06/09 | 31,960.0 | 31,960.0 | 31,750.0 | 31,900.0 | 31,900.0 | 679 |
| 2025/06/06 | 31,680.0 | 31,820.0 | 31,680.0 | 31,800.0 | 31,800.0 | 1,101 |
| 2025/06/05 | 31,760.0 | 31,800.0 | 31,590.0 | 31,680.0 | 31,680.0 | 865 |
| 2025/06/04 | 31,510.0 | 31,790.0 | 31,510.0 | 31,760.0 | 31,760.0 | 160 |
| 2025/06/03 | 31,680.0 | 31,680.0 | 31,460.0 | 31,630.0 | 31,630.0 | 370 |
| 2025/06/02 | 31,560.0 | 31,680.0 | 31,480.0 | 31,680.0 | 31,680.0 | 718 |
| 2025/05/30 | 31,480.0 | 31,710.0 | 31,430.0 | 31,600.0 | 31,600.0 | 602 |
| 2025/05/29 | 31,430.0 | 31,640.0 | 31,430.0 | 31,630.0 | 31,630.0 | 180 |
| 2025/05/28 | 31,570.0 | 31,600.0 | 31,430.0 | 31,470.0 | 31,470.0 | 260 |
| 2025/05/27 | 31,410.0 | 31,490.0 | 31,210.0 | 31,490.0 | 31,490.0 | 329 |
| 2025/05/26 | 31,310.0 | 31,430.0 | 31,280.0 | 31,360.0 | 31,360.0 | 387 |
| 2025/05/23 | 31,190.0 | 31,250.0 | 31,100.0 | 31,250.0 | 31,250.0 | 280 |
| 2025/05/22 | 30,950.0 | 31,100.0 | 30,900.0 | 31,090.0 | 31,090.0 | 254 |
| 2025/05/21 | 30,850.0 | 31,210.0 | 30,850.0 | 30,900.0 | 30,900.0 | 337 |
| 2025/05/20 | 31,050.0 | 31,150.0 | 30,830.0 | 30,930.0 | 30,930.0 | 1,156 |
| 2025/05/19 | 30,980.0 | 31,080.0 | 30,850.0 | 31,010.0 | 31,010.0 | 2,856 |
| 2025/05/16 | 31,120.0 | 31,120.0 | 30,800.0 | 31,020.0 | 31,020.0 | 1,186 |
| 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 |
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。
