30,850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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 56,390.0 | 56,820.0 | 55,190.0 | 55,530.0 | 55,530.0 | 11,059 |
| 2026/03/04 | 55,010.0 | 55,930.0 | 53,920.0 | 54,560.0 | 54,560.0 | 17,728 |
| 2026/03/03 | 58,020.0 | 58,110.0 | 56,350.0 | 56,620.0 | 56,620.0 | 9,902 |
| 2026/03/02 | 57,960.0 | 58,560.0 | 57,580.0 | 58,260.0 | 58,260.0 | 8,453 |
| 2026/02/27 | 58,700.0 | 59,160.0 | 58,400.0 | 58,980.0 | 58,980.0 | 4,472 |
| 2026/02/26 | 59,580.0 | 59,600.0 | 58,850.0 | 59,100.0 | 59,100.0 | 9,476 |
| 2026/02/25 | 58,080.0 | 59,090.0 | 57,980.0 | 58,850.0 | 58,850.0 | 4,527 |
| 2026/02/24 | 56,990.0 | 57,620.0 | 56,860.0 | 57,480.0 | 57,480.0 | 1,533 |
| 2026/02/20 | 57,300.0 | 57,300.0 | 56,940.0 | 57,140.0 | 57,140.0 | 2,507 |
| 2026/02/19 | 57,750.0 | 57,920.0 | 57,650.0 | 57,690.0 | 57,690.0 | 6,509 |
| 2026/02/18 | 56,980.0 | 57,610.0 | 56,980.0 | 57,420.0 | 57,420.0 | 1,963 |
| 2026/02/17 | 57,120.0 | 57,120.0 | 56,380.0 | 56,620.0 | 56,620.0 | 1,635 |
| 2026/02/16 | 57,600.0 | 57,600.0 | 57,000.0 | 57,140.0 | 57,140.0 | 1,966 |
| 2026/02/13 | 57,120.0 | 57,520.0 | 56,900.0 | 57,310.0 | 57,310.0 | 8,946 |
| 2026/02/12 | 58,100.0 | 58,230.0 | 57,780.0 | 57,830.0 | 57,830.0 | 3,746 |
| 2026/02/10 | 57,200.0 | 58,180.0 | 57,200.0 | 57,780.0 | 57,780.0 | 12,950 |
| 2026/02/09 | 57,380.0 | 57,580.0 | 56,550.0 | 56,560.0 | 56,560.0 | 13,136 |
| 2026/02/06 | 53,590.0 | 54,500.0 | 53,170.0 | 54,500.0 | 54,500.0 | 7,114 |
| 2026/02/05 | 54,530.0 | 54,630.0 | 53,900.0 | 54,200.0 | 54,200.0 | 6,377 |
| 2026/02/04 | 54,350.0 | 54,640.0 | 54,230.0 | 54,450.0 | 54,450.0 | 3,657 |
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。
