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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/09/08 | 27,725.0 | 28,065.0 | 27,725.0 | 28,065.0 | 28,065.0 | 4,198 |
| 2022/09/07 | 27,530.0 | 27,540.0 | 27,290.0 | 27,435.0 | 27,435.0 | 1,278 |
| 2022/09/06 | 27,580.0 | 27,790.0 | 27,565.0 | 27,590.0 | 27,590.0 | 7,100 |
| 2022/09/05 | 27,550.0 | 27,640.0 | 27,510.0 | 27,600.0 | 27,600.0 | 1,088 |
| 2022/09/02 | 27,745.0 | 27,745.0 | 27,600.0 | 27,620.0 | 27,620.0 | 539 |
| 2022/09/01 | 27,785.0 | 27,785.0 | 27,575.0 | 27,640.0 | 27,640.0 | 1,214 |
| 2022/08/31 | 27,890.0 | 28,080.0 | 27,890.0 | 28,060.0 | 28,060.0 | 400 |
| 2022/08/30 | 28,050.0 | 28,200.0 | 27,980.0 | 28,195.0 | 28,195.0 | 7,241 |
| 2022/08/29 | 27,905.0 | 27,940.0 | 27,765.0 | 27,845.0 | 27,845.0 | 18,552 |
| 2022/08/26 | 28,645.0 | 28,760.0 | 28,605.0 | 28,605.0 | 28,605.0 | 68 |
| 2022/08/25 | 28,355.0 | 28,500.0 | 28,355.0 | 28,475.0 | 28,475.0 | 8,459 |
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。
