30,277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) |
|---|---|---|---|---|---|---|
| 2022/05/09 | 26,930.0 | 26,930.0 | 26,535.0 | 26,535.0 | 26,535.0 | 4,750 |
| 2022/05/06 | 26,950.0 | 27,300.0 | 26,840.0 | 27,230.0 | 27,230.0 | 7,815 |
| 2022/05/02 | 26,950.0 | 27,140.0 | 26,850.0 | 27,020.0 | 27,020.0 | 2,120 |
| 2022/04/28 | 26,625.0 | 27,080.0 | 26,585.0 | 27,055.0 | 27,055.0 | 8,385 |
| 2022/04/27 | 26,400.0 | 26,600.0 | 26,270.0 | 26,585.0 | 26,585.0 | 27,582 |
| 2022/04/26 | 27,030.0 | 27,030.0 | 26,895.0 | 26,935.0 | 26,935.0 | 3,040 |
| 2022/04/25 | 26,820.0 | 26,960.0 | 26,700.0 | 26,810.0 | 26,810.0 | 11,441 |
| 2022/04/22 | 27,350.0 | 27,400.0 | 27,140.0 | 27,320.0 | 27,320.0 | 7,391 |
| 2022/04/21 | 27,485.0 | 27,800.0 | 27,485.0 | 27,765.0 | 27,765.0 | 1,124 |
| 2022/04/20 | 27,455.0 | 27,600.0 | 27,335.0 | 27,440.0 | 27,440.0 | 1,931 |
| 2022/04/19 | 27,320.0 | 27,320.0 | 27,020.0 | 27,205.0 | 27,205.0 | 1,658 |
| 2022/04/18 | 27,035.0 | 27,045.0 | 26,800.0 | 27,010.0 | 27,010.0 | 9,968 |
| 2022/04/15 | 27,065.0 | 27,405.0 | 27,050.0 | 27,325.0 | 27,325.0 | 8,600 |
| 2022/04/14 | 27,150.0 | 27,410.0 | 27,150.0 | 27,385.0 | 27,385.0 | 6,906 |
| 2022/04/13 | 26,645.0 | 27,100.0 | 26,645.0 | 27,070.0 | 27,070.0 | 12,978 |
| 2022/04/12 | 26,785.0 | 26,875.0 | 26,545.0 | 26,575.0 | 26,575.0 | 29,446 |
| 2022/04/11 | 27,100.0 | 27,225.0 | 26,950.0 | 27,045.0 | 27,045.0 | 18,225 |
| 2022/04/08 | 27,345.0 | 27,350.0 | 26,995.0 | 27,215.0 | 27,215.0 | 12,821 |
| 2022/04/07 | 27,165.0 | 27,200.0 | 27,030.0 | 27,135.0 | 27,135.0 | 32,474 |
| 2022/04/06 | 27,705.0 | 27,740.0 | 27,460.0 | 27,580.0 | 27,580.0 | 37,309 |
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。
