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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 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 |
| 2022/11/08 | 27,920.0 | 28,150.0 | 27,920.0 | 28,075.0 | 28,075.0 | 440 |
| 2022/11/07 | 27,610.0 | 27,785.0 | 27,610.0 | 27,735.0 | 27,735.0 | 3,885 |
| 2022/11/04 | 27,475.0 | 27,475.0 | 27,250.0 | 27,405.0 | 27,405.0 | 2,015 |
| 2022/11/02 | 27,855.0 | 27,890.0 | 27,830.0 | 27,870.0 | 27,870.0 | 322 |
| 2022/11/01 | 27,820.0 | 27,885.0 | 27,750.0 | 27,870.0 | 27,870.0 | 329 |
| 2022/10/31 | 27,690.0 | 27,800.0 | 27,690.0 | 27,755.0 | 27,755.0 | 903 |
| 2022/10/28 | 27,245.0 | 27,460.0 | 27,215.0 | 27,315.0 | 27,315.0 | 749 |
| 2022/10/27 | 27,610.0 | 27,625.0 | 27,535.0 | 27,535.0 | 27,535.0 | 591 |
| 2022/10/26 | 27,620.0 | 27,780.0 | 27,620.0 | 27,740.0 | 27,740.0 | 931 |
| 2022/10/25 | 27,395.0 | 27,530.0 | 27,340.0 | 27,440.0 | 27,440.0 | 287 |
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。
