29,944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) |
|---|---|---|---|---|---|---|
| 2022/10/28 | 27,245.0 | 27,460.0 | 27,215.0 | 27,315.0 | 27,315.0 | 749 |
| 2022/10/27 | 27,610.0 | 27,625.0 | 27,535.0 | 27,535.0 | 27,535.0 | 591 |
| 2022/10/26 | 27,620.0 | 27,780.0 | 27,620.0 | 27,740.0 | 27,740.0 | 931 |
| 2022/10/25 | 27,395.0 | 27,530.0 | 27,340.0 | 27,440.0 | 27,440.0 | 287 |
| 2022/10/24 | 27,445.0 | 27,510.0 | 27,240.0 | 27,240.0 | 27,240.0 | 366 |
| 2022/10/21 | 27,165.0 | 27,165.0 | 27,090.0 | 27,105.0 | 27,105.0 | 439 |
| 2022/10/20 | 27,185.0 | 27,300.0 | 27,090.0 | 27,240.0 | 27,240.0 | 810 |
| 2022/10/19 | 27,500.0 | 27,590.0 | 27,500.0 | 27,500.0 | 27,500.0 | 1,211 |
| 2022/10/18 | 27,450.0 | 27,480.0 | 27,180.0 | 27,375.0 | 27,375.0 | 436 |
| 2022/10/17 | 26,970.0 | 27,000.0 | 26,895.0 | 27,000.0 | 27,000.0 | 4,070 |
| 2022/10/14 | 27,050.0 | 27,375.0 | 27,045.0 | 27,315.0 | 27,315.0 | 7,396 |
| 2022/10/13 | 26,625.0 | 26,625.0 | 26,440.0 | 26,440.0 | 26,440.0 | 415 |
| 2022/10/12 | 26,580.0 | 26,665.0 | 26,545.0 | 26,600.0 | 26,600.0 | 227 |
| 2022/10/11 | 26,895.0 | 26,895.0 | 26,585.0 | 26,605.0 | 26,605.0 | 12,378 |
| 2022/10/07 | 27,130.0 | 27,400.0 | 27,130.0 | 27,315.0 | 27,315.0 | 14,886 |
| 2022/10/06 | 27,425.0 | 27,600.0 | 27,425.0 | 27,525.0 | 27,525.0 | 7,472 |
| 2022/10/05 | 27,400.0 | 27,400.0 | 27,250.0 | 27,320.0 | 27,320.0 | 5,660 |
| 2022/10/04 | 26,900.0 | 27,200.0 | 26,855.0 | 27,190.0 | 27,190.0 | 14,140 |
| 2022/10/03 | 25,960.0 | 26,420.0 | 25,835.0 | 26,400.0 | 26,400.0 | 6,753 |
| 2022/09/30 | 26,425.0 | 26,425.0 | 26,010.0 | 26,090.0 | 26,090.0 | 1,529 |
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。
