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) |
|---|---|---|---|---|---|---|
| 2023/03/22 | 27,355.0 | 27,515.0 | 27,340.0 | 27,510.0 | 27,510.0 | 8,373 |
| 2023/03/20 | 27,275.0 | 27,340.0 | 26,975.0 | 26,980.0 | 26,980.0 | 10,176 |
| 2023/03/17 | 27,220.0 | 27,330.0 | 27,100.0 | 27,320.0 | 27,320.0 | 4,166 |
| 2023/03/16 | 26,675.0 | 27,020.0 | 26,645.0 | 27,000.0 | 27,000.0 | 7,760 |
| 2023/03/15 | 27,475.0 | 27,475.0 | 27,145.0 | 27,215.0 | 27,215.0 | 7,852 |
| 2023/03/14 | 27,425.0 | 27,425.0 | 27,125.0 | 27,215.0 | 27,215.0 | 13,706 |
| 2023/03/13 | 27,915.0 | 27,925.0 | 27,650.0 | 27,850.0 | 27,850.0 | 22,207 |
| 2023/03/10 | 28,350.0 | 28,385.0 | 28,120.0 | 28,125.0 | 28,125.0 | 5,578 |
| 2023/03/09 | 28,655.0 | 28,715.0 | 28,590.0 | 28,630.0 | 28,630.0 | 27,371 |
| 2023/03/08 | 28,245.0 | 28,480.0 | 28,245.0 | 28,435.0 | 28,435.0 | 2,311 |
| 2023/03/07 | 28,225.0 | 28,400.0 | 28,225.0 | 28,320.0 | 28,320.0 | 849 |
| 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 |
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。
