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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 26,740.0 | 26,800.0 | 26,485.0 | 26,605.0 | 26,605.0 | 3,543 |
| 2022/12/20 | 27,495.0 | 27,540.0 | 26,635.0 | 26,805.0 | 26,805.0 | 11,020 |
| 2022/12/19 | 27,500.0 | 27,535.0 | 27,380.0 | 27,465.0 | 27,465.0 | 21,068 |
| 2022/12/16 | 27,885.0 | 27,905.0 | 27,715.0 | 27,750.0 | 27,750.0 | 21,796 |
| 2022/12/15 | 28,210.0 | 28,335.0 | 28,210.0 | 28,260.0 | 28,260.0 | 629 |
| 2022/12/14 | 28,285.0 | 28,410.0 | 28,270.0 | 28,395.0 | 28,395.0 | 19,499 |
| 2022/12/13 | 28,280.0 | 28,335.0 | 28,155.0 | 28,170.0 | 28,170.0 | 3,793 |
| 2022/12/12 | 27,995.0 | 28,085.0 | 27,995.0 | 28,060.0 | 28,060.0 | 4,117 |
| 2022/12/09 | 27,900.0 | 28,170.0 | 27,890.0 | 28,120.0 | 28,120.0 | 2,250 |
| 2022/12/08 | 27,845.0 | 27,845.0 | 27,650.0 | 27,755.0 | 27,755.0 | 23,724 |
| 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 |
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。
