29,677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) |
|---|---|---|---|---|---|---|
| 2024/01/15 | 35,700.0 | 36,040.0 | 35,600.0 | 36,000.0 | 36,000.0 | 3,054 |
| 2024/01/12 | 35,680.0 | 35,780.0 | 35,450.0 | 35,680.0 | 35,680.0 | 4,116 |
| 2024/01/11 | 34,990.0 | 35,210.0 | 34,920.0 | 35,180.0 | 35,180.0 | 7,194 |
| 2024/01/10 | 33,990.0 | 34,570.0 | 33,970.0 | 34,530.0 | 34,530.0 | 2,848 |
| 2024/01/09 | 33,860.0 | 34,020.0 | 33,670.0 | 33,840.0 | 33,840.0 | 1,349 |
| 2024/01/05 | 33,430.0 | 33,630.0 | 33,360.0 | 33,420.0 | 33,420.0 | 1,185 |
| 2024/01/04 | 33,020.0 | 33,350.0 | 32,770.0 | 33,310.0 | 33,310.0 | 4,445 |
| 2023/12/29 | 33,810.0 | 33,910.0 | 33,620.0 | 33,710.0 | 33,710.0 | 7,832 |
| 2023/12/28 | 33,770.0 | 33,870.0 | 33,740.0 | 33,830.0 | 33,830.0 | 8,673 |
| 2023/12/27 | 33,790.0 | 34,000.0 | 33,790.0 | 33,960.0 | 33,960.0 | 19,941 |
| 2023/12/26 | 33,560.0 | 33,560.0 | 33,450.0 | 33,530.0 | 33,530.0 | 4,707 |
| 2023/12/25 | 33,670.0 | 33,670.0 | 33,490.0 | 33,520.0 | 33,520.0 | 182 |
| 2023/12/22 | 33,510.0 | 33,560.0 | 33,420.0 | 33,430.0 | 33,430.0 | 76 |
| 2023/12/21 | 33,540.0 | 33,560.0 | 33,370.0 | 33,390.0 | 33,390.0 | 4,283 |
| 2023/12/20 | 33,760.0 | 34,100.0 | 33,760.0 | 34,050.0 | 34,050.0 | 8,805 |
| 2023/12/19 | 33,060.0 | 33,450.0 | 32,950.0 | 33,450.0 | 33,450.0 | 3,335 |
| 2023/12/18 | 33,000.0 | 33,020.0 | 32,820.0 | 33,020.0 | 33,020.0 | 7,210 |
| 2023/12/15 | 33,020.0 | 33,370.0 | 33,020.0 | 33,160.0 | 33,160.0 | 27,416 |
| 2023/12/14 | 33,330.0 | 33,420.0 | 32,790.0 | 32,930.0 | 32,930.0 | 5,369 |
| 2023/12/13 | 33,220.0 | 33,340.0 | 33,190.0 | 33,210.0 | 33,210.0 | 7,765 |
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。
