---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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 34,890.0 | 35,070.0 | 34,720.0 | 34,940.0 | 34,940.0 | 2,128 |
| 2025/08/07 | 34,600.0 | 34,790.0 | 34,580.0 | 34,640.0 | 34,640.0 | 5,554 |
| 2025/08/06 | 34,380.0 | 34,730.0 | 34,330.0 | 34,610.0 | 34,610.0 | 623 |
| 2025/08/05 | 34,190.0 | 34,370.0 | 34,080.0 | 34,180.0 | 34,180.0 | 558 |
| 2025/08/04 | 33,680.0 | 34,050.0 | 33,550.0 | 34,040.0 | 34,040.0 | 1,803 |
| 2025/08/01 | 34,260.0 | 34,260.0 | 33,870.0 | 34,180.0 | 34,180.0 | 518 |
| 2025/07/31 | 33,770.0 | 34,020.0 | 33,770.0 | 33,950.0 | 33,950.0 | 774 |
| 2025/07/30 | 33,730.0 | 33,790.0 | 33,600.0 | 33,780.0 | 33,780.0 | 1,368 |
| 2025/07/29 | 33,680.0 | 33,730.0 | 33,570.0 | 33,620.0 | 33,620.0 | 938 |
| 2025/07/28 | 33,940.0 | 33,970.0 | 33,790.0 | 33,800.0 | 33,800.0 | 939 |
| 2025/07/25 | 34,010.0 | 34,080.0 | 33,760.0 | 33,930.0 | 33,930.0 | 661 |
| 2025/07/24 | 33,810.0 | 33,990.0 | 33,740.0 | 33,990.0 | 33,990.0 | 430 |
| 2025/07/23 | 33,370.0 | 33,730.0 | 33,350.0 | 33,670.0 | 33,670.0 | 938 |
| 2025/07/22 | 33,220.0 | 33,360.0 | 33,080.0 | 33,120.0 | 33,120.0 | 962 |
| 2025/07/18 | 33,370.0 | 33,370.0 | 33,140.0 | 33,140.0 | 33,140.0 | 1,612 |
| 2025/07/17 | 33,110.0 | 33,310.0 | 33,000.0 | 33,310.0 | 33,310.0 | 307 |
| 2025/07/16 | 33,160.0 | 33,180.0 | 33,020.0 | 33,090.0 | 33,090.0 | 1,513 |
| 2025/07/15 | 33,240.0 | 33,270.0 | 33,090.0 | 33,190.0 | 33,190.0 | 543 |
| 2025/07/14 | 33,070.0 | 33,240.0 | 32,900.0 | 33,230.0 | 33,230.0 | 551 |
| 2025/07/11 | 32,910.0 | 33,260.0 | 32,910.0 | 33,060.0 | 33,060.0 | 825 |
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。
