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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 27,015.0 | 27,160.0 | 26,895.0 | 27,100.0 | 27,100.0 | 3,342 |
| 2022/06/24 | 26,415.0 | 26,765.0 | 26,415.0 | 26,750.0 | 26,750.0 | 813 |
| 2022/06/23 | 26,355.0 | 26,590.0 | 26,300.0 | 26,450.0 | 26,450.0 | 619 |
| 2022/06/22 | 26,670.0 | 26,670.0 | 26,380.0 | 26,425.0 | 26,425.0 | 540 |
| 2022/06/21 | 26,315.0 | 26,620.0 | 26,225.0 | 26,490.0 | 26,490.0 | 3,109 |
| 2022/06/20 | 26,440.0 | 26,440.0 | 25,750.0 | 26,010.0 | 26,010.0 | 5,496 |
| 2022/06/17 | 25,925.0 | 26,295.0 | 25,900.0 | 26,200.0 | 26,200.0 | 27,656 |
| 2022/06/16 | 27,070.0 | 27,170.0 | 26,680.0 | 26,680.0 | 26,680.0 | 7,545 |
| 2022/06/15 | 26,835.0 | 26,850.0 | 26,570.0 | 26,585.0 | 26,585.0 | 21,897 |
| 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 |
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。
