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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 51,450.0 | 51,650.0 | 50,330.0 | 50,530.0 | 50,530.0 | 82,925 |
| 2025/11/17 | 51,900.0 | 52,110.0 | 51,550.0 | 52,070.0 | 52,070.0 | 23,997 |
| 2025/11/14 | 51,890.0 | 52,450.0 | 51,870.0 | 52,100.0 | 52,100.0 | 42,219 |
| 2025/11/13 | 52,730.0 | 53,080.0 | 52,700.0 | 52,990.0 | 52,990.0 | 15,432 |
| 2025/11/12 | 52,560.0 | 52,840.0 | 52,300.0 | 52,840.0 | 52,840.0 | 25,025 |
| 2025/11/11 | 53,160.0 | 53,260.0 | 52,300.0 | 52,590.0 | 52,590.0 | 25,378 |
| 2025/11/10 | 52,540.0 | 52,720.0 | 52,160.0 | 52,650.0 | 52,650.0 | 54,304 |
| 2025/11/07 | 51,800.0 | 52,130.0 | 51,340.0 | 51,980.0 | 51,980.0 | 42,225 |
| 2025/11/06 | 52,870.0 | 53,010.0 | 52,320.0 | 52,490.0 | 52,490.0 | 33,365 |
| 2025/11/05 | 52,290.0 | 52,340.0 | 50,770.0 | 51,950.0 | 51,950.0 | 130,195 |
| 2025/11/04 | 54,160.0 | 54,440.0 | 53,380.0 | 53,420.0 | 53,420.0 | 43,845 |
| 2025/10/31 | 53,490.0 | 54,190.0 | 53,460.0 | 54,190.0 | 54,190.0 | 38,088 |
| 2025/10/30 | 52,930.0 | 53,420.0 | 52,720.0 | 53,060.0 | 53,060.0 | 83,512 |
| 2025/10/29 | 52,420.0 | 53,230.0 | 52,380.0 | 53,100.0 | 53,100.0 | 80,015 |
| 2025/10/28 | 52,070.0 | 52,200.0 | 51,810.0 | 51,880.0 | 51,880.0 | 40,062 |
| 2025/10/27 | 51,720.0 | 52,270.0 | 51,660.0 | 52,260.0 | 52,260.0 | 64,797 |
| 2025/10/24 | 50,780.0 | 51,110.0 | 50,650.0 | 50,950.0 | 50,950.0 | 28,241 |
| 2025/10/23 | 50,300.0 | 50,420.0 | 50,070.0 | 50,290.0 | 50,290.0 | 30,105 |
| 2025/10/22 | 50,910.0 | 51,150.0 | 50,300.0 | 50,950.0 | 50,950.0 | 35,975 |
| 2025/10/21 | 51,490.0 | 51,650.0 | 50,830.0 | 50,950.0 | 50,950.0 | 65,012 |
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。
