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) |
|---|---|---|---|---|---|---|
| 2025/05/08 | 37,310.0 | 37,480.0 | 37,080.0 | 37,420.0 | 37,420.0 | 53,284 |
| 2025/05/07 | 37,350.0 | 37,390.0 | 37,130.0 | 37,300.0 | 37,300.0 | 2,568 |
| 2025/05/02 | 37,000.0 | 37,370.0 | 37,000.0 | 37,230.0 | 37,230.0 | 49,473 |
| 2025/05/01 | 36,620.0 | 36,910.0 | 36,470.0 | 36,820.0 | 36,820.0 | 15,307 |
| 2025/04/30 | 36,370.0 | 36,440.0 | 36,210.0 | 36,410.0 | 36,410.0 | 377 |
| 2025/04/28 | 36,300.0 | 36,410.0 | 36,050.0 | 36,050.0 | 36,050.0 | 459 |
| 2025/04/25 | 35,800.0 | 36,190.0 | 35,800.0 | 36,040.0 | 36,040.0 | 33,187 |
| 2025/04/24 | 35,630.0 | 35,670.0 | 35,400.0 | 35,400.0 | 35,400.0 | 1,073 |
| 2025/04/23 | 35,570.0 | 35,570.0 | 35,100.0 | 35,220.0 | 35,220.0 | 6,251 |
| 2025/04/22 | 34,530.0 | 34,700.0 | 34,480.0 | 34,560.0 | 34,560.0 | 1,212 |
| 2025/04/21 | 34,930.0 | 34,970.0 | 34,590.0 | 34,720.0 | 34,720.0 | 4,603 |
| 2025/04/18 | 34,760.0 | 35,130.0 | 34,680.0 | 35,100.0 | 35,100.0 | 1,877 |
| 2025/04/17 | 34,330.0 | 34,730.0 | 34,330.0 | 34,730.0 | 34,730.0 | 8,135 |
| 2025/04/16 | 34,560.0 | 34,590.0 | 34,050.0 | 34,050.0 | 34,050.0 | 1,468 |
| 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 |
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。
