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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 39,450.0 | 39,820.0 | 39,410.0 | 39,640.0 | 39,640.0 | 41,337 |
| 2025/02/21 | 39,860.0 | 40,170.0 | 39,800.0 | 40,130.0 | 40,130.0 | 31,330 |
| 2025/02/20 | 40,270.0 | 40,310.0 | 39,800.0 | 40,020.0 | 40,020.0 | 64,887 |
| 2025/02/19 | 40,570.0 | 40,650.0 | 40,340.0 | 40,540.0 | 40,540.0 | 38,959 |
| 2025/02/18 | 40,520.0 | 40,860.0 | 40,500.0 | 40,700.0 | 40,700.0 | 28,306 |
| 2025/02/17 | 40,420.0 | 40,590.0 | 40,350.0 | 40,520.0 | 40,520.0 | 24,821 |
| 2025/02/14 | 40,880.0 | 40,940.0 | 40,480.0 | 40,480.0 | 40,480.0 | 31,880 |
| 2025/02/13 | 40,550.0 | 40,960.0 | 40,480.0 | 40,820.0 | 40,820.0 | 46,215 |
| 2025/02/12 | 40,390.0 | 40,460.0 | 40,140.0 | 40,310.0 | 40,310.0 | 31,749 |
| 2025/02/10 | 40,060.0 | 40,240.0 | 39,950.0 | 40,150.0 | 40,150.0 | 26,760 |
| 2025/02/07 | 40,240.0 | 40,350.0 | 40,100.0 | 40,190.0 | 40,190.0 | 34,834 |
| 2025/02/06 | 40,270.0 | 40,530.0 | 40,190.0 | 40,410.0 | 40,410.0 | 68,529 |
| 2025/02/05 | 40,340.0 | 40,470.0 | 40,030.0 | 40,190.0 | 40,190.0 | 29,540 |
| 2025/02/04 | 40,560.0 | 40,600.0 | 39,920.0 | 40,150.0 | 40,150.0 | 68,598 |
| 2025/02/03 | 39,860.0 | 40,210.0 | 39,750.0 | 39,860.0 | 39,860.0 | 119,713 |
| 2025/01/31 | 41,000.0 | 41,050.0 | 40,810.0 | 41,000.0 | 41,000.0 | 32,734 |
| 2025/01/30 | 40,630.0 | 40,970.0 | 40,580.0 | 40,880.0 | 40,880.0 | 23,302 |
| 2025/01/29 | 40,760.0 | 40,820.0 | 40,490.0 | 40,760.0 | 40,760.0 | 46,880 |
| 2025/01/28 | 40,530.0 | 40,750.0 | 40,240.0 | 40,410.0 | 40,410.0 | 101,915 |
| 2025/01/27 | 41,590.0 | 41,660.0 | 40,890.0 | 40,990.0 | 40,990.0 | 40,869 |
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。
