28,411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) |
|---|---|---|---|---|---|---|
| 2025/04/15 | 34,660.0 | 34,790.0 | 34,650.0 | 34,660.0 | 34,660.0 | 6,566 |
| 2025/04/14 | 34,480.0 | 34,670.0 | 34,080.0 | 34,080.0 | 34,080.0 | 3,806 |
| 2025/04/11 | 33,260.0 | 34,030.0 | 32,990.0 | 33,540.0 | 33,540.0 | 18,799 |
| 2025/04/10 | 35,190.0 | 35,210.0 | 34,550.0 | 34,640.0 | 34,640.0 | 9,598 |
| 2025/04/09 | 32,540.0 | 32,620.0 | 31,630.0 | 32,140.0 | 32,140.0 | 48,857 |
| 2025/04/08 | 32,810.0 | 33,600.0 | 32,810.0 | 33,170.0 | 33,170.0 | 7,125 |
| 2025/04/07 | 32,590.0 | 32,590.0 | 31,000.0 | 31,600.0 | 31,600.0 | 50,343 |
| 2025/04/04 | 34,630.0 | 34,690.0 | 33,660.0 | 34,690.0 | 34,690.0 | 36,282 |
| 2025/04/03 | 34,430.0 | 35,220.0 | 34,380.0 | 35,200.0 | 35,200.0 | 84,513 |
| 2025/04/02 | 36,110.0 | 36,170.0 | 35,830.0 | 36,050.0 | 36,050.0 | 14,190 |
| 2025/04/01 | 36,360.0 | 36,440.0 | 35,960.0 | 36,020.0 | 36,020.0 | 20,068 |
| 2025/03/31 | 36,360.0 | 36,690.0 | 35,950.0 | 36,300.0 | 36,300.0 | 93,650 |
| 2025/03/28 | 37,720.0 | 37,720.0 | 37,280.0 | 37,510.0 | 37,510.0 | 15,008 |
| 2025/03/27 | 37,780.0 | 37,930.0 | 37,670.0 | 37,860.0 | 37,860.0 | 4,744 |
| 2025/03/26 | 38,190.0 | 38,320.0 | 38,000.0 | 38,150.0 | 38,150.0 | 11,342 |
| 2025/03/25 | 38,200.0 | 38,210.0 | 37,810.0 | 37,940.0 | 37,940.0 | 1,524 |
| 2025/03/24 | 37,800.0 | 37,800.0 | 37,750.0 | 37,780.0 | 37,780.0 | 12,537 |
| 2025/03/21 | 37,850.0 | 38,070.0 | 37,810.0 | 37,820.0 | 37,820.0 | 6,139 |
| 2025/03/19 | 38,030.0 | 38,210.0 | 37,910.0 | 37,910.0 | 37,910.0 | 9,971 |
| 2025/03/18 | 38,030.0 | 38,100.0 | 37,960.0 | 37,990.0 | 37,990.0 | 8,770 |
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。
