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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 28,145.0 | 28,210.0 | 28,045.0 | 28,200.0 | 28,200.0 | 2,237 |
| 2022/03/28 | 28,055.0 | 28,055.0 | 27,865.0 | 27,945.0 | 27,945.0 | 3,170 |
| 2022/03/25 | 28,330.0 | 28,330.0 | 27,975.0 | 28,135.0 | 28,135.0 | 23,953 |
| 2022/03/24 | 27,655.0 | 28,090.0 | 27,620.0 | 28,090.0 | 28,090.0 | 12,231 |
| 2022/03/23 | 27,665.0 | 28,040.0 | 27,665.0 | 28,035.0 | 28,035.0 | 8,755 |
| 2022/03/22 | 27,150.0 | 27,270.0 | 27,150.0 | 27,200.0 | 27,200.0 | 2,341 |
| 2022/03/18 | 26,610.0 | 26,850.0 | 26,600.0 | 26,830.0 | 26,830.0 | 29,923 |
| 2022/03/17 | 26,480.0 | 26,690.0 | 26,435.0 | 26,635.0 | 26,635.0 | 6,206 |
| 2022/03/16 | 25,570.0 | 25,800.0 | 25,510.0 | 25,740.0 | 25,740.0 | 7,793 |
| 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 |
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。
