28,995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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 50,030.0 | 50,180.0 | 49,560.0 | 49,660.0 | 49,660.0 | 33,773 |
| 2025/10/06 | 49,000.0 | 49,800.0 | 48,860.0 | 49,650.0 | 49,650.0 | 94,117 |
| 2025/10/03 | 46,640.0 | 47,350.0 | 46,620.0 | 47,350.0 | 47,350.0 | 42,397 |
| 2025/10/02 | 46,430.0 | 46,670.0 | 46,200.0 | 46,460.0 | 46,460.0 | 27,472 |
| 2025/10/01 | 46,320.0 | 46,420.0 | 45,880.0 | 46,070.0 | 46,070.0 | 56,746 |
| 2025/09/30 | 46,670.0 | 46,670.0 | 46,280.0 | 46,490.0 | 46,490.0 | 35,381 |
| 2025/09/29 | 46,710.0 | 46,730.0 | 46,390.0 | 46,560.0 | 46,560.0 | 45,184 |
| 2025/09/26 | 46,880.0 | 47,020.0 | 46,630.0 | 46,640.0 | 46,640.0 | 46,027 |
| 2025/09/25 | 46,880.0 | 47,070.0 | 46,760.0 | 46,990.0 | 46,990.0 | 38,650 |
| 2025/09/24 | 46,690.0 | 46,920.0 | 46,460.0 | 46,900.0 | 46,900.0 | 34,177 |
| 2025/09/22 | 46,490.0 | 47,020.0 | 46,490.0 | 46,730.0 | 46,730.0 | 27,692 |
| 2025/09/19 | 47,150.0 | 47,150.0 | 45,710.0 | 46,280.0 | 46,280.0 | 97,934 |
| 2025/09/18 | 46,210.0 | 46,760.0 | 46,060.0 | 46,550.0 | 46,550.0 | 66,739 |
| 2025/09/17 | 46,010.0 | 46,250.0 | 45,830.0 | 46,060.0 | 46,060.0 | 38,430 |
| 2025/09/16 | 46,160.0 | 46,290.0 | 45,850.0 | 46,130.0 | 46,130.0 | 32,746 |
| 2025/09/12 | 46,110.0 | 46,150.0 | 45,780.0 | 45,960.0 | 45,960.0 | 38,918 |
| 2025/09/11 | 45,150.0 | 45,610.0 | 45,080.0 | 45,590.0 | 45,590.0 | 41,827 |
| 2025/09/10 | 44,730.0 | 45,040.0 | 44,690.0 | 45,020.0 | 45,020.0 | 34,066 |
| 2025/09/09 | 45,090.0 | 45,400.0 | 44,640.0 | 44,640.0 | 44,640.0 | 41,967 |
| 2025/09/08 | 44,720.0 | 45,050.0 | 44,530.0 | 44,850.0 | 44,850.0 | 60,825 |
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。
