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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/02/14 | 27,115.0 | 27,135.0 | 26,930.0 | 27,070.0 | 27,070.0 | 2,398 |
| 2022/02/10 | 27,840.0 | 27,850.0 | 27,575.0 | 27,670.0 | 27,670.0 | 1,833 |
| 2022/02/09 | 27,475.0 | 27,600.0 | 27,420.0 | 27,585.0 | 27,585.0 | 714 |
| 2022/02/08 | 27,270.0 | 27,435.0 | 27,270.0 | 27,290.0 | 27,290.0 | 460 |
| 2022/02/07 | 27,285.0 | 27,290.0 | 27,110.0 | 27,220.0 | 27,220.0 | 523 |
| 2022/02/04 | 27,130.0 | 27,425.0 | 27,090.0 | 27,415.0 | 27,415.0 | 4,451 |
| 2022/02/03 | 27,225.0 | 27,245.0 | 27,160.0 | 27,230.0 | 27,230.0 | 1,048 |
| 2022/02/02 | 27,290.0 | 27,540.0 | 27,290.0 | 27,500.0 | 27,500.0 | 4,605 |
| 2022/02/01 | 27,275.0 | 27,400.0 | 27,025.0 | 27,085.0 | 27,085.0 | 1,670 |
| 2022/01/31 | 26,670.0 | 27,130.0 | 26,600.0 | 26,995.0 | 26,995.0 | 1,303 |
| 2022/01/28 | 26,540.0 | 26,740.0 | 26,300.0 | 26,705.0 | 26,705.0 | 1,454 |
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。
