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) |
|---|---|---|---|---|---|---|
| 2022/03/15 | 25,215.0 | 25,435.0 | 25,215.0 | 25,340.0 | 25,340.0 | 6,037 |
| 2022/03/14 | 25,340.0 | 25,615.0 | 25,305.0 | 25,305.0 | 25,305.0 | 6,850 |
| 2022/03/11 | 25,405.0 | 25,430.0 | 24,975.0 | 25,180.0 | 25,180.0 | 3,354 |
| 2022/03/10 | 25,390.0 | 25,715.0 | 25,385.0 | 25,665.0 | 25,665.0 | 13,832 |
| 2022/03/09 | 24,890.0 | 25,080.0 | 24,700.0 | 24,715.0 | 24,715.0 | 12,070 |
| 2022/03/08 | 24,875.0 | 25,270.0 | 24,770.0 | 24,770.0 | 24,770.0 | 14,758 |
| 2022/03/07 | 25,415.0 | 25,450.0 | 25,025.0 | 25,250.0 | 25,250.0 | 14,619 |
| 2022/03/04 | 26,430.0 | 26,430.0 | 25,765.0 | 25,995.0 | 25,995.0 | 17,340 |
| 2022/03/03 | 26,675.0 | 26,700.0 | 26,520.0 | 26,615.0 | 26,615.0 | 1,363 |
| 2022/03/02 | 26,470.0 | 26,570.0 | 26,320.0 | 26,405.0 | 26,405.0 | 7,926 |
| 2022/03/01 | 26,835.0 | 27,000.0 | 26,830.0 | 26,830.0 | 26,830.0 | 3,188 |
| 2022/02/28 | 26,450.0 | 26,630.0 | 26,300.0 | 26,525.0 | 26,525.0 | 8,063 |
| 2022/02/25 | 26,260.0 | 26,470.0 | 26,225.0 | 26,455.0 | 26,455.0 | 45,217 |
| 2022/02/24 | 26,235.0 | 26,310.0 | 25,775.0 | 25,970.0 | 25,970.0 | 35,507 |
| 2022/02/22 | 26,410.0 | 26,515.0 | 26,245.0 | 26,435.0 | 26,435.0 | 5,689 |
| 2022/02/21 | 26,665.0 | 26,930.0 | 26,540.0 | 26,910.0 | 26,910.0 | 6,769 |
| 2022/02/18 | 26,845.0 | 27,205.0 | 26,800.0 | 27,120.0 | 27,120.0 | 8,099 |
| 2022/02/17 | 27,400.0 | 27,410.0 | 27,100.0 | 27,250.0 | 27,250.0 | 4,122 |
| 2022/02/16 | 27,430.0 | 27,455.0 | 27,345.0 | 27,455.0 | 27,455.0 | 1,696 |
| 2022/02/15 | 27,100.0 | 27,100.0 | 26,775.0 | 26,840.0 | 26,840.0 | 39,461 |
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。
