28,316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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 41,330.0 | 42,150.0 | 41,330.0 | 41,920.0 | 41,920.0 | 10,861 |
| 2025/08/07 | 40,910.0 | 41,270.0 | 40,910.0 | 41,140.0 | 41,140.0 | 1,829 |
| 2025/08/06 | 40,550.0 | 40,940.0 | 40,540.0 | 40,910.0 | 40,910.0 | 6,940 |
| 2025/08/05 | 40,620.0 | 40,670.0 | 40,580.0 | 40,670.0 | 40,670.0 | 1,042 |
| 2025/08/04 | 39,920.0 | 40,430.0 | 39,920.0 | 40,430.0 | 40,430.0 | 8,538 |
| 2025/08/01 | 40,820.0 | 41,090.0 | 40,730.0 | 40,930.0 | 40,930.0 | 6,570 |
| 2025/07/31 | 40,840.0 | 41,210.0 | 40,840.0 | 41,210.0 | 41,210.0 | 1,388 |
| 2025/07/30 | 40,850.0 | 40,850.0 | 40,680.0 | 40,760.0 | 40,760.0 | 599 |
| 2025/07/29 | 40,930.0 | 40,930.0 | 40,680.0 | 40,680.0 | 40,680.0 | 1,405 |
| 2025/07/28 | 41,600.0 | 41,600.0 | 41,120.0 | 41,120.0 | 41,120.0 | 8,378 |
| 2025/07/25 | 41,780.0 | 41,780.0 | 41,540.0 | 41,540.0 | 41,540.0 | 9,126 |
| 2025/07/24 | 41,850.0 | 42,180.0 | 41,750.0 | 41,970.0 | 41,970.0 | 29,930 |
| 2025/07/23 | 40,500.0 | 41,470.0 | 40,420.0 | 41,320.0 | 41,320.0 | 16,436 |
| 2025/07/22 | 39,950.0 | 40,350.0 | 39,750.0 | 39,840.0 | 39,840.0 | 5,082 |
| 2025/07/18 | 40,210.0 | 40,210.0 | 39,880.0 | 39,910.0 | 39,910.0 | 1,139 |
| 2025/07/17 | 39,570.0 | 40,000.0 | 39,540.0 | 40,000.0 | 40,000.0 | 13,774 |
| 2025/07/16 | 39,820.0 | 40,000.0 | 39,650.0 | 39,790.0 | 39,790.0 | 4,299 |
| 2025/07/15 | 39,640.0 | 39,720.0 | 39,490.0 | 39,720.0 | 39,720.0 | 2,445 |
| 2025/07/14 | 39,530.0 | 39,690.0 | 39,460.0 | 39,580.0 | 39,580.0 | 1,021 |
| 2025/07/11 | 40,010.0 | 40,030.0 | 39,650.0 | 39,690.0 | 39,690.0 | 3,822 |
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。
