28,155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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 27,945.0 | 27,995.0 | 27,890.0 | 27,890.0 | 27,890.0 | 2,307 |
| 2022/12/06 | 27,945.0 | 28,150.0 | 27,945.0 | 28,115.0 | 28,115.0 | 5,229 |
| 2022/12/05 | 27,995.0 | 28,040.0 | 27,950.0 | 28,040.0 | 28,040.0 | 4,921 |
| 2022/12/02 | 28,250.0 | 28,250.0 | 27,905.0 | 28,000.0 | 28,000.0 | 5,904 |
| 2022/12/01 | 28,665.0 | 28,675.0 | 28,460.0 | 28,460.0 | 28,460.0 | 2,351 |
| 2022/11/30 | 28,140.0 | 28,190.0 | 28,050.0 | 28,190.0 | 28,190.0 | 697 |
| 2022/11/29 | 28,230.0 | 28,280.0 | 28,140.0 | 28,265.0 | 28,265.0 | 174 |
| 2022/11/28 | 28,440.0 | 28,440.0 | 28,295.0 | 28,360.0 | 28,360.0 | 1,122 |
| 2022/11/25 | 28,580.0 | 28,580.0 | 28,490.0 | 28,505.0 | 28,505.0 | 433 |
| 2022/11/24 | 28,615.0 | 28,720.0 | 28,590.0 | 28,590.0 | 28,590.0 | 9,076 |
| 2022/11/22 | 28,275.0 | 28,385.0 | 28,275.0 | 28,355.0 | 28,355.0 | 7,504 |
| 2022/11/21 | 28,190.0 | 28,190.0 | 28,080.0 | 28,125.0 | 28,125.0 | 121 |
| 2022/11/18 | 28,205.0 | 28,270.0 | 28,110.0 | 28,110.0 | 28,110.0 | 5,853 |
| 2022/11/17 | 28,150.0 | 28,190.0 | 28,150.0 | 28,155.0 | 28,155.0 | 224 |
| 2022/11/16 | 28,200.0 | 28,270.0 | 27,980.0 | 28,240.0 | 28,240.0 | 308 |
| 2022/11/15 | 28,140.0 | 28,240.0 | 28,140.0 | 28,200.0 | 28,200.0 | 285 |
| 2022/11/14 | 28,385.0 | 28,430.0 | 28,200.0 | 28,200.0 | 28,200.0 | 667 |
| 2022/11/11 | 28,355.0 | 28,550.0 | 28,320.0 | 28,480.0 | 28,480.0 | 14,941 |
| 2022/11/10 | 27,665.0 | 27,675.0 | 27,580.0 | 27,655.0 | 27,655.0 | 661 |
| 2022/11/09 | 28,170.0 | 28,170.0 | 27,910.0 | 27,930.0 | 27,930.0 | 570 |
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。
