28,488円
Ｏｎｅ ＥＴＦ 日経２２５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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 34,000.0 | 34,070.0 | 33,670.0 | 33,700.0 | 33,700.0 | 1,292 |
| 2023/11/24 | 34,030.0 | 34,090.0 | 33,910.0 | 33,910.0 | 33,910.0 | 450 |
| 2023/11/22 | 33,440.0 | 33,810.0 | 33,440.0 | 33,700.0 | 33,700.0 | 10,154 |
| 2023/11/21 | 33,730.0 | 33,730.0 | 33,530.0 | 33,670.0 | 33,670.0 | 126 |
| 2023/11/20 | 33,830.0 | 34,100.0 | 33,630.0 | 33,630.0 | 33,630.0 | 174 |
| 2023/11/17 | 33,550.0 | 33,810.0 | 33,550.0 | 33,810.0 | 33,810.0 | 6,306 |
| 2023/11/16 | 33,660.0 | 33,860.0 | 33,540.0 | 33,670.0 | 33,670.0 | 553 |
| 2023/11/15 | 33,520.0 | 33,810.0 | 33,460.0 | 33,780.0 | 33,780.0 | 8,331 |
| 2023/11/14 | 33,050.0 | 33,080.0 | 32,970.0 | 33,080.0 | 33,080.0 | 56 |
| 2023/11/13 | 33,170.0 | 33,170.0 | 32,760.0 | 32,850.0 | 32,850.0 | 976 |
| 2023/11/10 | 32,730.0 | 32,850.0 | 32,520.0 | 32,840.0 | 32,840.0 | 3,067 |
| 2023/11/09 | 32,560.0 | 33,000.0 | 32,480.0 | 32,920.0 | 32,920.0 | 537 |
| 2023/11/08 | 32,760.0 | 32,760.0 | 32,400.0 | 32,460.0 | 32,460.0 | 7,356 |
| 2023/11/07 | 32,800.0 | 32,800.0 | 32,530.0 | 32,530.0 | 32,530.0 | 639 |
| 2023/11/06 | 32,850.0 | 33,020.0 | 32,850.0 | 32,960.0 | 32,960.0 | 1,182 |
| 2023/11/02 | 32,320.0 | 32,330.0 | 32,150.0 | 32,230.0 | 32,230.0 | 3,176 |
| 2023/11/01 | 31,640.0 | 31,850.0 | 31,640.0 | 31,840.0 | 31,840.0 | 7,918 |
| 2023/10/31 | 30,930.0 | 31,220.0 | 30,800.0 | 31,110.0 | 31,110.0 | 1,327 |
| 2023/10/30 | 30,920.0 | 30,950.0 | 30,790.0 | 30,910.0 | 30,910.0 | 4,208 |
| 2023/10/27 | 31,040.0 | 31,330.0 | 31,000.0 | 31,260.0 | 31,260.0 | 1,209 |
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 日経２２５の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ 日経２２５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。
