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) |
|---|---|---|---|---|---|---|
| 2022/06/14 | 26,660.0 | 26,880.0 | 26,590.0 | 26,880.0 | 26,880.0 | 23,326 |
| 2022/06/13 | 27,400.0 | 27,420.0 | 27,200.0 | 27,250.0 | 27,250.0 | 3,471 |
| 2022/06/10 | 28,280.0 | 28,285.0 | 28,040.0 | 28,070.0 | 28,070.0 | 9,329 |
| 2022/06/09 | 28,445.0 | 28,610.0 | 28,445.0 | 28,500.0 | 28,500.0 | 3,233 |
| 2022/06/08 | 28,355.0 | 28,475.0 | 28,355.0 | 28,465.0 | 28,465.0 | 3,443 |
| 2022/06/07 | 28,220.0 | 28,340.0 | 28,140.0 | 28,195.0 | 28,195.0 | 9,345 |
| 2022/06/06 | 27,795.0 | 28,205.0 | 27,775.0 | 28,170.0 | 28,170.0 | 10,728 |
| 2022/06/03 | 27,985.0 | 28,015.0 | 27,900.0 | 27,985.0 | 27,985.0 | 11,809 |
| 2022/06/02 | 27,610.0 | 27,675.0 | 27,510.0 | 27,650.0 | 27,650.0 | 1,304 |
| 2022/06/01 | 27,525.0 | 27,700.0 | 27,525.0 | 27,670.0 | 27,670.0 | 1,451 |
| 2022/05/31 | 27,590.0 | 27,700.0 | 27,505.0 | 27,525.0 | 27,525.0 | 6,087 |
| 2022/05/30 | 27,370.0 | 27,630.0 | 27,300.0 | 27,600.0 | 27,600.0 | 38,904 |
| 2022/05/27 | 27,245.0 | 27,250.0 | 26,960.0 | 27,005.0 | 27,005.0 | 1,376 |
| 2022/05/26 | 26,920.0 | 27,125.0 | 26,835.0 | 26,835.0 | 26,835.0 | 10,698 |
| 2022/05/25 | 26,980.0 | 27,005.0 | 26,830.0 | 26,925.0 | 26,925.0 | 1,846 |
| 2022/05/24 | 27,240.0 | 27,240.0 | 26,975.0 | 26,975.0 | 26,975.0 | 520 |
| 2022/05/23 | 27,215.0 | 27,280.0 | 27,085.0 | 27,225.0 | 27,225.0 | 12,446 |
| 2022/05/20 | 26,695.0 | 27,000.0 | 26,695.0 | 26,970.0 | 26,970.0 | 2,023 |
| 2022/05/19 | 26,400.0 | 26,680.0 | 26,385.0 | 26,640.0 | 26,640.0 | 4,038 |
| 2022/05/18 | 27,060.0 | 27,300.0 | 27,025.0 | 27,125.0 | 27,125.0 | 43,202 |
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。
