27,772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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 26,895.0 | 26,895.0 | 26,585.0 | 26,605.0 | 26,605.0 | 12,378 |
| 2022/10/07 | 27,130.0 | 27,400.0 | 27,130.0 | 27,315.0 | 27,315.0 | 14,886 |
| 2022/10/06 | 27,425.0 | 27,600.0 | 27,425.0 | 27,525.0 | 27,525.0 | 7,472 |
| 2022/10/05 | 27,400.0 | 27,400.0 | 27,250.0 | 27,320.0 | 27,320.0 | 5,660 |
| 2022/10/04 | 26,900.0 | 27,200.0 | 26,855.0 | 27,190.0 | 27,190.0 | 14,140 |
| 2022/10/03 | 25,960.0 | 26,420.0 | 25,835.0 | 26,400.0 | 26,400.0 | 6,753 |
| 2022/09/30 | 26,425.0 | 26,425.0 | 26,010.0 | 26,090.0 | 26,090.0 | 1,529 |
| 2022/09/29 | 26,650.0 | 26,695.0 | 26,500.0 | 26,670.0 | 26,670.0 | 5,346 |
| 2022/09/28 | 26,480.0 | 26,520.0 | 25,950.0 | 26,150.0 | 26,150.0 | 10,909 |
| 2022/09/27 | 26,580.0 | 26,660.0 | 26,545.0 | 26,560.0 | 26,560.0 | 776 |
| 2022/09/26 | 26,720.0 | 26,720.0 | 26,425.0 | 26,425.0 | 26,425.0 | 5,767 |
| 2022/09/22 | 27,060.0 | 27,170.0 | 26,955.0 | 27,145.0 | 27,145.0 | 3,958 |
| 2022/09/21 | 27,445.0 | 27,455.0 | 27,300.0 | 27,300.0 | 27,300.0 | 24,919 |
| 2022/09/20 | 27,820.0 | 27,885.0 | 27,625.0 | 27,675.0 | 27,675.0 | 2,305 |
| 2022/09/16 | 27,615.0 | 27,620.0 | 27,520.0 | 27,550.0 | 27,550.0 | 10,867 |
| 2022/09/15 | 27,860.0 | 27,920.0 | 27,800.0 | 27,860.0 | 27,860.0 | 1,667 |
| 2022/09/14 | 27,795.0 | 28,000.0 | 27,780.0 | 27,830.0 | 27,830.0 | 6,797 |
| 2022/09/13 | 28,570.0 | 28,650.0 | 28,525.0 | 28,600.0 | 28,600.0 | 1,527 |
| 2022/09/12 | 28,500.0 | 28,600.0 | 28,485.0 | 28,510.0 | 28,510.0 | 506 |
| 2022/09/09 | 28,195.0 | 28,265.0 | 28,125.0 | 28,210.0 | 28,210.0 | 2,197 |
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。
