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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 28,175.0 | 28,290.0 | 28,175.0 | 28,270.0 | 28,270.0 | 1,179 |
| 2023/03/03 | 27,710.0 | 27,965.0 | 27,690.0 | 27,935.0 | 27,935.0 | 43,743 |
| 2023/03/02 | 27,535.0 | 27,600.0 | 27,410.0 | 27,510.0 | 27,510.0 | 2,222 |
| 2023/03/01 | 27,380.0 | 27,520.0 | 27,320.0 | 27,510.0 | 27,510.0 | 7,108 |
| 2023/02/28 | 27,535.0 | 27,590.0 | 27,415.0 | 27,430.0 | 27,430.0 | 3,338 |
| 2023/02/27 | 27,330.0 | 27,450.0 | 27,315.0 | 27,435.0 | 27,435.0 | 8,357 |
| 2023/02/24 | 27,225.0 | 27,420.0 | 27,225.0 | 27,415.0 | 27,415.0 | 837 |
| 2023/02/22 | 27,240.0 | 27,275.0 | 27,040.0 | 27,115.0 | 27,115.0 | 571 |
| 2023/02/21 | 27,480.0 | 27,530.0 | 27,350.0 | 27,505.0 | 27,505.0 | 304 |
| 2023/02/20 | 27,500.0 | 27,515.0 | 27,435.0 | 27,500.0 | 27,500.0 | 121 |
| 2023/02/17 | 27,520.0 | 27,560.0 | 27,480.0 | 27,480.0 | 27,480.0 | 3,163 |
| 2023/02/16 | 27,640.0 | 27,715.0 | 27,635.0 | 27,705.0 | 27,705.0 | 653 |
| 2023/02/15 | 27,685.0 | 27,700.0 | 27,460.0 | 27,460.0 | 27,460.0 | 325 |
| 2023/02/14 | 27,700.0 | 27,700.0 | 27,565.0 | 27,600.0 | 27,600.0 | 494 |
| 2023/02/13 | 27,545.0 | 27,545.0 | 27,265.0 | 27,400.0 | 27,400.0 | 801 |
| 2023/02/10 | 27,605.0 | 27,780.0 | 27,605.0 | 27,640.0 | 27,640.0 | 6,615 |
| 2023/02/09 | 27,455.0 | 27,615.0 | 27,420.0 | 27,590.0 | 27,590.0 | 11,239 |
| 2023/02/08 | 27,635.0 | 27,635.0 | 27,470.0 | 27,580.0 | 27,580.0 | 19,198 |
| 2023/02/07 | 27,730.0 | 27,800.0 | 27,665.0 | 27,670.0 | 27,670.0 | 4,083 |
| 2023/02/06 | 27,770.0 | 27,800.0 | 27,650.0 | 27,650.0 | 27,650.0 | 829 |
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。
