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) |
|---|---|---|---|---|---|---|
| 2022/05/17 | 26,765.0 | 26,940.0 | 26,700.0 | 26,885.0 | 26,885.0 | 1,116 |
| 2022/05/16 | 27,060.0 | 27,065.0 | 26,700.0 | 26,785.0 | 26,785.0 | 6,158 |
| 2022/05/13 | 26,185.0 | 26,700.0 | 26,175.0 | 26,640.0 | 26,640.0 | 3,470 |
| 2022/05/12 | 26,130.0 | 26,205.0 | 25,910.0 | 25,975.0 | 25,975.0 | 11,891 |
| 2022/05/11 | 26,290.0 | 26,495.0 | 26,250.0 | 26,455.0 | 26,455.0 | 13,530 |
| 2022/05/10 | 26,330.0 | 26,470.0 | 26,000.0 | 26,395.0 | 26,395.0 | 12,496 |
| 2022/05/09 | 26,930.0 | 26,930.0 | 26,535.0 | 26,535.0 | 26,535.0 | 4,750 |
| 2022/05/06 | 26,950.0 | 27,300.0 | 26,840.0 | 27,230.0 | 27,230.0 | 7,815 |
| 2022/05/02 | 26,950.0 | 27,140.0 | 26,850.0 | 27,020.0 | 27,020.0 | 2,120 |
| 2022/04/28 | 26,625.0 | 27,080.0 | 26,585.0 | 27,055.0 | 27,055.0 | 8,385 |
| 2022/04/27 | 26,400.0 | 26,600.0 | 26,270.0 | 26,585.0 | 26,585.0 | 27,582 |
| 2022/04/26 | 27,030.0 | 27,030.0 | 26,895.0 | 26,935.0 | 26,935.0 | 3,040 |
| 2022/04/25 | 26,820.0 | 26,960.0 | 26,700.0 | 26,810.0 | 26,810.0 | 11,441 |
| 2022/04/22 | 27,350.0 | 27,400.0 | 27,140.0 | 27,320.0 | 27,320.0 | 7,391 |
| 2022/04/21 | 27,485.0 | 27,800.0 | 27,485.0 | 27,765.0 | 27,765.0 | 1,124 |
| 2022/04/20 | 27,455.0 | 27,600.0 | 27,335.0 | 27,440.0 | 27,440.0 | 1,931 |
| 2022/04/19 | 27,320.0 | 27,320.0 | 27,020.0 | 27,205.0 | 27,205.0 | 1,658 |
| 2022/04/18 | 27,035.0 | 27,045.0 | 26,800.0 | 27,010.0 | 27,010.0 | 9,968 |
| 2022/04/15 | 27,065.0 | 27,405.0 | 27,050.0 | 27,325.0 | 27,325.0 | 8,600 |
| 2022/04/14 | 27,150.0 | 27,410.0 | 27,150.0 | 27,385.0 | 27,385.0 | 6,906 |
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。
