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) |
|---|---|---|---|---|---|---|
| 2023/10/13 | 32,600.0 | 32,770.0 | 32,530.0 | 32,540.0 | 32,540.0 | 5,458 |
| 2023/10/12 | 32,400.0 | 32,760.0 | 32,400.0 | 32,740.0 | 32,740.0 | 1,681 |
| 2023/10/11 | 32,120.0 | 32,300.0 | 32,070.0 | 32,230.0 | 32,230.0 | 518 |
| 2023/10/10 | 31,600.0 | 32,070.0 | 31,600.0 | 32,000.0 | 32,000.0 | 995 |
| 2023/10/06 | 31,250.0 | 31,380.0 | 31,210.0 | 31,270.0 | 31,270.0 | 4,638 |
| 2023/10/05 | 31,020.0 | 31,320.0 | 30,840.0 | 31,310.0 | 31,310.0 | 29,212 |
| 2023/10/04 | 30,950.0 | 31,090.0 | 30,740.0 | 30,780.0 | 30,780.0 | 12,589 |
| 2023/10/03 | 31,870.0 | 31,870.0 | 31,400.0 | 31,440.0 | 31,440.0 | 3,275 |
| 2023/10/02 | 32,350.0 | 32,640.0 | 32,040.0 | 32,040.0 | 32,040.0 | 3,748 |
| 2023/09/29 | 32,280.0 | 32,280.0 | 31,990.0 | 32,110.0 | 32,110.0 | 359 |
| 2023/09/28 | 32,300.0 | 32,390.0 | 31,940.0 | 32,130.0 | 32,130.0 | 7,077 |
| 2023/09/27 | 32,110.0 | 32,340.0 | 32,000.0 | 32,340.0 | 32,340.0 | 7,560 |
| 2023/09/26 | 32,720.0 | 32,720.0 | 32,400.0 | 32,410.0 | 32,410.0 | 827 |
| 2023/09/25 | 32,510.0 | 32,750.0 | 32,450.0 | 32,750.0 | 32,750.0 | 249 |
| 2023/09/22 | 32,240.0 | 32,550.0 | 32,200.0 | 32,500.0 | 32,500.0 | 8,509 |
| 2023/09/21 | 32,920.0 | 32,920.0 | 32,630.0 | 32,660.0 | 32,660.0 | 586 |
| 2023/09/20 | 33,320.0 | 33,320.0 | 33,050.0 | 33,050.0 | 33,050.0 | 1,105 |
| 2023/09/19 | 33,300.0 | 33,330.0 | 33,200.0 | 33,200.0 | 33,200.0 | 815 |
| 2023/09/15 | 33,470.0 | 33,670.0 | 33,470.0 | 33,590.0 | 33,590.0 | 2,145 |
| 2023/09/14 | 32,970.0 | 33,260.0 | 32,960.0 | 33,250.0 | 33,250.0 | 7,739 |
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。
