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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 27,160.0 | 27,170.0 | 26,050.0 | 26,160.0 | 26,160.0 | 28,480 |
| 2022/01/26 | 27,115.0 | 27,115.0 | 26,840.0 | 27,015.0 | 27,015.0 | 4,895 |
| 2022/01/25 | 27,450.0 | 27,455.0 | 26,880.0 | 27,090.0 | 27,090.0 | 22,645 |
| 2022/01/24 | 27,215.0 | 27,610.0 | 27,210.0 | 27,555.0 | 27,555.0 | 9,006 |
| 2022/01/21 | 27,265.0 | 27,505.0 | 27,120.0 | 27,505.0 | 27,505.0 | 13,674 |
| 2022/01/20 | 27,360.0 | 27,860.0 | 27,200.0 | 27,740.0 | 27,740.0 | 1,251 |
| 2022/01/19 | 27,805.0 | 27,850.0 | 27,300.0 | 27,430.0 | 27,430.0 | 16,560 |
| 2022/01/18 | 28,440.0 | 28,650.0 | 28,175.0 | 28,240.0 | 28,240.0 | 9,379 |
| 2022/01/17 | 28,330.0 | 28,415.0 | 28,290.0 | 28,305.0 | 28,305.0 | 269 |
| 2022/01/14 | 28,240.0 | 28,240.0 | 27,875.0 | 28,110.0 | 28,110.0 | 40,906 |
| 2022/01/13 | 28,645.0 | 28,645.0 | 28,450.0 | 28,460.0 | 28,460.0 | 12,867 |
| 2022/01/12 | 28,450.0 | 28,780.0 | 28,450.0 | 28,750.0 | 28,750.0 | 32,617 |
| 2022/01/11 | 28,365.0 | 28,445.0 | 28,080.0 | 28,215.0 | 28,215.0 | 33,901 |
| 2022/01/07 | 28,690.0 | 28,775.0 | 28,300.0 | 28,455.0 | 28,455.0 | 6,675 |
| 2022/01/06 | 29,030.0 | 29,100.0 | 28,495.0 | 28,495.0 | 28,495.0 | 7,174 |
| 2022/01/05 | 29,455.0 | 29,515.0 | 29,385.0 | 29,500.0 | 29,500.0 | 6,397 |
| 2022/01/04 | 29,235.0 | 29,475.0 | 29,130.0 | 29,455.0 | 29,455.0 | 11,033 |
| 2021/12/30 | 28,965.0 | 29,035.0 | 28,770.0 | 28,970.0 | 28,970.0 | 14,193 |
| 2021/12/29 | 29,170.0 | 29,240.0 | 28,900.0 | 29,015.0 | 29,015.0 | 1,548 |
| 2021/12/28 | 29,100.0 | 29,245.0 | 29,020.0 | 29,185.0 | 29,185.0 | 5,863 |
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。
