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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 27,470.0 | 27,600.0 | 27,470.0 | 27,500.0 | 27,500.0 | 560 |
| 2023/02/02 | 27,440.0 | 27,450.0 | 27,340.0 | 27,425.0 | 27,425.0 | 10,896 |
| 2023/02/01 | 27,490.0 | 27,520.0 | 27,320.0 | 27,335.0 | 27,335.0 | 6,874 |
| 2023/01/31 | 27,445.0 | 27,485.0 | 27,320.0 | 27,320.0 | 27,320.0 | 46,226 |
| 2023/01/30 | 27,390.0 | 27,480.0 | 27,350.0 | 27,385.0 | 27,385.0 | 11,058 |
| 2023/01/27 | 27,425.0 | 27,425.0 | 27,325.0 | 27,380.0 | 27,380.0 | 308 |
| 2023/01/26 | 27,425.0 | 27,510.0 | 27,280.0 | 27,335.0 | 27,335.0 | 10,733 |
| 2023/01/25 | 27,200.0 | 27,455.0 | 27,200.0 | 27,370.0 | 27,370.0 | 14,493 |
| 2023/01/24 | 27,180.0 | 27,370.0 | 27,180.0 | 27,290.0 | 27,290.0 | 3,695 |
| 2023/01/23 | 26,890.0 | 26,925.0 | 26,805.0 | 26,905.0 | 26,905.0 | 61,577 |
| 2023/01/20 | 26,390.0 | 26,560.0 | 26,360.0 | 26,555.0 | 26,555.0 | 155 |
| 2023/01/19 | 26,550.0 | 26,565.0 | 26,375.0 | 26,375.0 | 26,375.0 | 680 |
| 2023/01/18 | 26,270.0 | 26,840.0 | 26,270.0 | 26,795.0 | 26,795.0 | 755 |
| 2023/01/17 | 25,900.0 | 26,200.0 | 25,885.0 | 26,125.0 | 26,125.0 | 2,492 |
| 2023/01/16 | 25,850.0 | 25,885.0 | 25,750.0 | 25,805.0 | 25,805.0 | 24,161 |
| 2023/01/13 | 26,315.0 | 26,370.0 | 26,100.0 | 26,135.0 | 26,135.0 | 278 |
| 2023/01/12 | 26,430.0 | 26,470.0 | 26,425.0 | 26,470.0 | 26,470.0 | 187 |
| 2023/01/11 | 26,355.0 | 26,445.0 | 26,355.0 | 26,425.0 | 26,425.0 | 603 |
| 2023/01/10 | 26,215.0 | 26,305.0 | 26,160.0 | 26,170.0 | 26,170.0 | 150 |
| 2023/01/06 | 25,750.0 | 25,995.0 | 25,750.0 | 25,960.0 | 25,960.0 | 866 |
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。
