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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 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 |
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。
