日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/07/22 | 32,010.0 | 32,150.0 | 31,910.0 | 31,960.0 | 31,960.0 | 1,391 |
2024/07/19 | 32,260.0 | 32,260.0 | 31,960.0 | 32,160.0 | 32,160.0 | 166 |
2024/07/18 | 32,130.0 | 32,410.0 | 32,070.0 | 32,270.0 | 32,270.0 | 309 |
2024/07/17 | 32,160.0 | 32,330.0 | 32,160.0 | 32,250.0 | 32,250.0 | 596 |
2024/07/16 | 31,980.0 | 32,100.0 | 31,980.0 | 32,040.0 | 32,040.0 | 558 |
2024/07/12 | 32,090.0 | 32,190.0 | 31,780.0 | 31,860.0 | 31,860.0 | 414 |
2024/07/11 | 32,000.0 | 32,150.0 | 32,000.0 | 32,080.0 | 32,080.0 | 189 |
2024/07/10 | 31,720.0 | 31,930.0 | 31,660.0 | 31,800.0 | 31,800.0 | 202 |
2024/07/09 | 31,720.0 | 31,760.0 | 31,490.0 | 31,740.0 | 31,740.0 | 4,116 |
2024/07/08 | 32,070.0 | 32,070.0 | 31,530.0 | 31,600.0 | 31,600.0 | 513 |
2024/07/05 | 32,450.0 | 32,470.0 | 31,820.0 | 31,870.0 | 31,870.0 | 632 |
2024/07/04 | 32,000.0 | 32,190.0 | 31,890.0 | 32,190.0 | 32,190.0 | 227 |
2024/07/03 | 32,000.0 | 32,000.0 | 31,630.0 | 31,850.0 | 31,850.0 | 782 |
2024/07/02 | 31,540.0 | 31,880.0 | 31,540.0 | 31,780.0 | 31,780.0 | 138 |
2024/07/01 | 31,700.0 | 31,700.0 | 31,500.0 | 31,530.0 | 31,530.0 | 550 |
2024/06/28 | 31,240.0 | 31,450.0 | 31,240.0 | 31,310.0 | 31,310.0 | 261 |
2024/06/27 | 31,190.0 | 31,190.0 | 30,800.0 | 31,170.0 | 31,170.0 | 116 |
2024/06/26 | 31,080.0 | 31,180.0 | 30,940.0 | 31,070.0 | 31,070.0 | 2,315 |
2024/06/25 | 30,600.0 | 31,050.0 | 30,600.0 | 31,050.0 | 31,050.0 | 1,165 |
2024/06/24 | 30,300.0 | 30,540.0 | 30,300.0 | 30,530.0 | 30,530.0 | 353 |
みんかぶETFで銘柄を探す
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。
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /