28,539円
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）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) |
|---|---|---|---|---|---|---|
| 2025/12/17 | 51,180.0 | 51,260.0 | 50,750.0 | 51,250.0 | 51,250.0 | 14,844 |
| 2025/12/16 | 51,680.0 | 51,720.0 | 51,050.0 | 51,150.0 | 51,150.0 | 30,085 |
| 2025/12/15 | 51,750.0 | 52,080.0 | 51,670.0 | 51,940.0 | 51,940.0 | 27,978 |
| 2025/12/12 | 52,360.0 | 52,870.0 | 52,190.0 | 52,620.0 | 52,620.0 | 27,445 |
| 2025/12/11 | 52,510.0 | 52,550.0 | 51,630.0 | 51,890.0 | 51,890.0 | 29,099 |
| 2025/12/10 | 52,580.0 | 52,830.0 | 52,050.0 | 52,340.0 | 52,340.0 | 21,940 |
| 2025/12/09 | 52,330.0 | 52,510.0 | 52,140.0 | 52,350.0 | 52,350.0 | 12,314 |
| 2025/12/08 | 52,460.0 | 52,460.0 | 51,920.0 | 52,300.0 | 52,300.0 | 22,743 |
| 2025/12/05 | 52,160.0 | 52,280.0 | 51,930.0 | 52,190.0 | 52,190.0 | 24,645 |
| 2025/12/04 | 51,620.0 | 52,720.0 | 51,600.0 | 52,710.0 | 52,710.0 | 29,446 |
| 2025/12/03 | 51,280.0 | 51,850.0 | 51,280.0 | 51,550.0 | 51,550.0 | 22,374 |
| 2025/12/02 | 51,210.0 | 51,320.0 | 50,920.0 | 50,920.0 | 50,920.0 | 11,757 |
| 2025/12/01 | 51,960.0 | 52,080.0 | 50,890.0 | 51,030.0 | 51,030.0 | 31,177 |
| 2025/11/28 | 51,890.0 | 51,960.0 | 51,710.0 | 51,950.0 | 51,950.0 | 14,206 |
| 2025/11/27 | 51,670.0 | 52,030.0 | 51,630.0 | 51,830.0 | 51,830.0 | 16,646 |
| 2025/11/26 | 50,670.0 | 51,440.0 | 50,650.0 | 51,200.0 | 51,200.0 | 40,372 |
| 2025/11/25 | 51,150.0 | 51,160.0 | 50,180.0 | 50,330.0 | 50,330.0 | 25,560 |
| 2025/11/21 | 50,210.0 | 50,700.0 | 50,040.0 | 50,390.0 | 50,390.0 | 55,436 |
| 2025/11/20 | 52,020.0 | 52,300.0 | 51,340.0 | 51,490.0 | 51,490.0 | 55,309 |
| 2025/11/19 | 50,510.0 | 50,770.0 | 49,910.0 | 50,290.0 | 50,290.0 | 33,233 |
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
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の取引履歴を振り返りませんか？
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）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。
